スペースの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,304.5 | 1,304.5 | 1,277.3 | 1,289.1 | -22.7 | -1.7% | 42,240 |
| 2015/11/20 | 1,330.9 | 1,335.5 | 1,300 | 1,311.8 | -29.1 | -2.2% | 34,650 |
| 2015/11/19 | 1,331.8 | 1,344.5 | 1,329.1 | 1,340.9 | +2.7 | +0.2% | 19,910 |
| 2015/11/18 | 1,327.3 | 1,348.2 | 1,321.8 | 1,338.2 | +0.9 | +0.1% | 17,160 |
| 2015/11/17 | 1,336.4 | 1,359.1 | 1,309.1 | 1,337.3 | +8.2 | +0.6% | 44,990 |
| 2015/11/16 | 1,329.1 | 1,338.2 | 1,313.6 | 1,329.1 | ±0 | ±0% | 31,570 |
| 2015/11/13 | 1,295.5 | 1,330 | 1,295.5 | 1,329.1 | +11.8 | +0.9% | 44,550 |
| 2015/11/12 | 1,290.9 | 1,329.1 | 1,286.4 | 1,317.3 | +27.3 | +2.1% | 42,240 |
| 2015/11/11 | 1,270.9 | 1,315.5 | 1,270.9 | 1,290 | +19.1 | +1.5% | 45,540 |
| 2015/11/10 | 1,253.6 | 1,281.8 | 1,246.4 | 1,270.9 | +26.4 | +2.1% | 40,260 |
| 2015/11/09 | 1,230.9 | 1,246.4 | 1,220.9 | 1,244.5 | +17.2 | +1.4% | 30,690 |
| 2015/11/06 | 1,211.8 | 1,227.3 | 1,211.8 | 1,227.3 | +4.6 | +0.4% | 10,120 |
| 2015/11/05 | 1,230 | 1,241.8 | 1,219.1 | 1,222.7 | -7.3 | -0.6% | 15,840 |
| 2015/11/04 | 1,226.4 | 1,230 | 1,207.3 | 1,230 | +7.3 | +0.6% | 56,650 |
| 2015/11/02 | 1,220 | 1,227.3 | 1,209.1 | 1,222.7 | +7.2 | +0.6% | 22,440 |
| 2015/10/30 | 1,208.2 | 1,220 | 1,208.2 | 1,215.5 | +7.3 | +0.6% | 16,720 |
| 2015/10/29 | 1,208.2 | 1,212.7 | 1,201.8 | 1,208.2 | +1.8 | +0.1% | 10,670 |
| 2015/10/28 | 1,207.3 | 1,207.3 | 1,193.6 | 1,206.4 | +8.2 | +0.7% | 8,470 |
| 2015/10/27 | 1,204.5 | 1,209.1 | 1,197.3 | 1,198.2 | +0.9 | +0.1% | 7,370 |
| 2015/10/26 | 1,204.5 | 1,204.5 | 1,193.6 | 1,197.3 | -0.9 | -0.1% | 12,760 |
| 2015/10/23 | 1,203.6 | 1,205.5 | 1,191.8 | 1,198.2 | +1.8 | +0.2% | 13,310 |
| 2015/10/22 | 1,189.1 | 1,203.6 | 1,189.1 | 1,196.4 | -5.4 | -0.4% | 10,010 |
| 2015/10/21 | 1,202.7 | 1,206.4 | 1,186.4 | 1,201.8 | -0.9 | -0.1% | 26,290 |
| 2015/10/20 | 1,199.1 | 1,202.7 | 1,190.9 | 1,202.7 | +4.5 | +0.4% | 11,770 |
| 2015/10/19 | 1,190.9 | 1,202.7 | 1,190.9 | 1,198.2 | +0.9 | +0.1% | 6,820 |
| 2015/10/16 | 1,203.6 | 1,203.6 | 1,181.8 | 1,197.3 | -1.8 | -0.2% | 13,530 |
| 2015/10/15 | 1,166.4 | 1,200 | 1,166.4 | 1,199.1 | +34.6 | +3% | 29,920 |
| 2015/10/14 | 1,180 | 1,180.9 | 1,162.7 | 1,164.5 | -11 | -0.9% | 12,320 |
| 2015/10/13 | 1,163.6 | 1,181.8 | 1,163.6 | 1,175.5 | -5.4 | -0.5% | 33,220 |
| 2015/10/09 | 1,171.8 | 1,180.9 | 1,153.6 | 1,180.9 | +12.7 | +1.1% | 23,650 |
| 2015/10/08 | 1,164.5 | 1,170 | 1,162.7 | 1,168.2 | +5.5 | +0.5% | 5,940 |
| 2015/10/07 | 1,154.5 | 1,162.7 | 1,150 | 1,162.7 | +8.2 | +0.7% | 8,030 |
| 2015/10/06 | 1,157.3 | 1,170 | 1,154.5 | 1,154.5 | -1.9 | -0.2% | 15,290 |
| 2015/10/05 | 1,170 | 1,170.9 | 1,143.6 | 1,156.4 | -1.8 | -0.2% | 11,550 |
| 2015/10/02 | 1,148.2 | 1,161.8 | 1,137.3 | 1,158.2 | +15.5 | +1.4% | 13,090 |
| 2015/10/01 | 1,165.5 | 1,165.5 | 1,128.2 | 1,142.7 | -10 | -0.9% | 23,870 |
| 2015/09/30 | 1,150.9 | 1,161.8 | 1,149.1 | 1,152.7 | +14.5 | +1.3% | 7,150 |
| 2015/09/29 | 1,180 | 1,180 | 1,138.2 | 1,138.2 | -53.6 | -4.5% | 16,610 |
| 2015/09/28 | 1,181.8 | 1,198.2 | 1,180 | 1,191.8 | +11.8 | +1% | 18,260 |
| 2015/09/25 | 1,193.6 | 1,213.6 | 1,159.1 | 1,180 | +4.5 | +0.4% | 103,400 |
| 2015/09/24 | 1,177.3 | 1,184.5 | 1,169.1 | 1,175.5 | -8.1 | -0.7% | 47,520 |
| 2015/09/18 | 1,174.5 | 1,184.5 | 1,163.6 | 1,183.6 | +0.9 | +0.1% | 35,530 |
| 2015/09/17 | 1,178.2 | 1,183.6 | 1,173.6 | 1,182.7 | +16.3 | +1.4% | 10,560 |
| 2015/09/16 | 1,185.5 | 1,185.5 | 1,152.7 | 1,166.4 | -12.7 | -1.1% | 14,080 |
| 2015/09/15 | 1,181.8 | 1,189.1 | 1,177.3 | 1,179.1 | +4.6 | +0.4% | 14,960 |
| 2015/09/14 | 1,181.8 | 1,190 | 1,174.5 | 1,174.5 | -7.3 | -0.6% | 19,580 |
| 2015/09/11 | 1,148.2 | 1,189.1 | 1,136.4 | 1,181.8 | +47.3 | +4.2% | 66,220 |
| 2015/09/10 | 1,118.2 | 1,140.9 | 1,101.8 | 1,134.5 | +11.8 | +1.1% | 22,550 |
| 2015/09/09 | 1,107.3 | 1,142.7 | 1,101.8 | 1,122.7 | +40.9 | +3.8% | 16,280 |
| 2015/09/08 | 1,102.7 | 1,111.8 | 1,079.1 | 1,081.8 | -19.1 | -1.7% | 22,330 |
2201～
2250
件表示中 / 6183件
類似銘柄と比較する
現在ご覧いただいている「スペース」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スペース | 111,800円 | +16.3% | +33.4% | 4.47% | 11.76倍 | 0.86倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| ＭＳＯＬ | 183,300円 | +33.5% | - | 1.40% | 15.40倍 | 6.65倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
| アイモバイル | 51,500円 | +22.8% | +25.2% | 5.05% | 10.06倍 | 1.91倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
市場注目の銘柄
チャート関連のコラム
