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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 1,162.7 | 1,180 | 1,161.8 | 1,168.2 | +10.9 | +0.9% | 12,870 |
| 2016/03/04 | 1,152.7 | 1,167.3 | 1,152.7 | 1,157.3 | +6.4 | +0.6% | 6,160 |
| 2016/03/03 | 1,143.6 | 1,157.3 | 1,139.1 | 1,150.9 | +10 | +0.9% | 12,100 |
| 2016/03/02 | 1,117.3 | 1,145.5 | 1,110.9 | 1,140.9 | +50.9 | +4.7% | 22,330 |
| 2016/03/01 | 1,144.5 | 1,155.5 | 1,088.2 | 1,090 | -54.5 | -4.8% | 38,830 |
| 2016/02/29 | 1,169.1 | 1,180 | 1,132.7 | 1,144.5 | -19.1 | -1.6% | 18,260 |
| 2016/02/26 | 1,146.4 | 1,176.4 | 1,146.4 | 1,163.6 | +19.1 | +1.7% | 12,430 |
| 2016/02/25 | 1,136.4 | 1,171.8 | 1,129.1 | 1,144.5 | +8.1 | +0.7% | 29,700 |
| 2016/02/24 | 1,140 | 1,162.7 | 1,130 | 1,136.4 | -1.8 | -0.2% | 13,530 |
| 2016/02/23 | 1,126.4 | 1,148.2 | 1,126.4 | 1,138.2 | +11.8 | +1% | 13,860 |
| 2016/02/22 | 1,120.9 | 1,135.5 | 1,114.5 | 1,126.4 | +5.5 | +0.5% | 38,280 |
| 2016/02/19 | 1,110 | 1,125.5 | 1,099.1 | 1,120.9 | +7.3 | +0.7% | 15,950 |
| 2016/02/18 | 1,121.8 | 1,154.5 | 1,110 | 1,113.6 | +14.5 | +1.3% | 22,000 |
| 2016/02/17 | 1,109.1 | 1,113.6 | 1,093.6 | 1,099.1 | -12.7 | -1.1% | 8,580 |
| 2016/02/16 | 1,089.1 | 1,143.6 | 1,088.2 | 1,111.8 | +17.3 | +1.6% | 18,040 |
| 2016/02/15 | 1,081.8 | 1,106.4 | 1,074.5 | 1,094.5 | +40 | +3.8% | 21,780 |
| 2016/02/12 | 1,073.6 | 1,086.4 | 1,036.4 | 1,054.5 | -43.7 | -4% | 30,360 |
| 2016/02/10 | 1,152.7 | 1,165.5 | 1,092.7 | 1,098.2 | -23.6 | -2.1% | 46,090 |
| 2016/02/09 | 1,145.5 | 1,159.1 | 1,116.4 | 1,121.8 | -50 | -4.3% | 18,920 |
| 2016/02/08 | 1,150 | 1,175.5 | 1,145.5 | 1,171.8 | +9.1 | +0.8% | 7,590 |
| 2016/02/05 | 1,168.2 | 1,168.2 | 1,144.5 | 1,162.7 | -3.7 | -0.3% | 9,570 |
| 2016/02/04 | 1,160 | 1,182.7 | 1,160 | 1,166.4 | -14.5 | -1.2% | 9,570 |
| 2016/02/03 | 1,178.2 | 1,180.9 | 1,154.5 | 1,180.9 | -1.8 | -0.2% | 17,160 |
| 2016/02/02 | 1,173.6 | 1,193.6 | 1,170.9 | 1,182.7 | +0.9 | +0.1% | 8,580 |
| 2016/02/01 | 1,181.8 | 1,185.5 | 1,172.7 | 1,181.8 | +74.5 | +6.7% | 22,220 |
| 2016/01/29 | 1,103.6 | 1,113.6 | 1,081.8 | 1,107.3 | +17.3 | +1.6% | 11,880 |
| 2016/01/28 | 1,100.9 | 1,107.3 | 1,087.3 | 1,090 | -10.9 | -1% | 9,790 |
| 2016/01/27 | 1,108.2 | 1,112.7 | 1,090.9 | 1,100.9 | +20 | +1.9% | 11,990 |
| 2016/01/26 | 1,095.5 | 1,108.2 | 1,074.5 | 1,080.9 | -15.5 | -1.4% | 14,520 |
| 2016/01/25 | 1,094.5 | 1,105.5 | 1,072.7 | 1,096.4 | +28.2 | +2.6% | 16,720 |
| 2016/01/22 | 1,060.9 | 1,090.9 | 1,041.8 | 1,068.2 | +37.3 | +3.6% | 19,910 |
| 2016/01/21 | 1,069.1 | 1,072.7 | 1,027.3 | 1,030.9 | -33.6 | -3.2% | 25,850 |
| 2016/01/20 | 1,083.6 | 1,097.3 | 1,064.5 | 1,064.5 | -19.1 | -1.8% | 19,360 |
| 2016/01/19 | 1,089.1 | 1,101.8 | 1,082.7 | 1,083.6 | -5.5 | -0.5% | 10,010 |
| 2016/01/18 | 1,082.7 | 1,090.9 | 1,068.2 | 1,089.1 | -5.4 | -0.5% | 16,940 |
| 2016/01/15 | 1,111.8 | 1,122.7 | 1,092.7 | 1,094.5 | -17.3 | -1.6% | 10,780 |
| 2016/01/14 | 1,113.6 | 1,119.1 | 1,086.4 | 1,111.8 | -8.2 | -0.7% | 32,120 |
| 2016/01/13 | 1,109.1 | 1,146.4 | 1,109.1 | 1,120 | +22.7 | +2.1% | 17,710 |
| 2016/01/12 | 1,137.3 | 1,137.3 | 1,096.4 | 1,097.3 | -40.9 | -3.6% | 37,510 |
| 2016/01/08 | 1,154.5 | 1,159.1 | 1,132.7 | 1,138.2 | -17.3 | -1.5% | 28,930 |
| 2016/01/07 | 1,176.4 | 1,178.2 | 1,155.5 | 1,155.5 | -34.5 | -2.9% | 17,490 |
| 2016/01/06 | 1,199.1 | 1,211.8 | 1,170.9 | 1,190 | -17.3 | -1.4% | 18,040 |
| 2016/01/05 | 1,230.9 | 1,230.9 | 1,204.5 | 1,207.3 | -20 | -1.6% | 15,950 |
| 2016/01/04 | 1,255.5 | 1,255.5 | 1,214.5 | 1,227.3 | -25.4 | -2% | 14,410 |
| 2015/12/30 | 1,254.5 | 1,256.4 | 1,240.9 | 1,252.7 | -9.1 | -0.7% | 15,070 |
| 2015/12/29 | 1,254.5 | 1,271.8 | 1,247.3 | 1,261.8 | -1.8 | -0.1% | 14,850 |
| 2015/12/28 | 1,225.5 | 1,264.5 | 1,192.7 | 1,263.6 | +12.7 | +1% | 51,150 |
| 2015/12/25 | 1,261.8 | 1,268.2 | 1,246.4 | 1,250.9 | -10.9 | -0.9% | 19,910 |
| 2015/12/24 | 1,263.6 | 1,275.5 | 1,260 | 1,261.8 | +4.5 | +0.4% | 19,250 |
| 2015/12/22 | 1,289.1 | 1,297.3 | 1,256.4 | 1,257.3 | -31.8 | -2.5% | 51,150 |
2251～
2300
件表示中 / 6302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 | 113,700円 | -3.7% | +1.5% | 4.75% | 10.90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 |
| 山田コンサル | 157,900円 | +14.2% | -9.7% | 4.88% | 10.97倍 | 1.67倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ライク | 149,400円 | +4.2% | +1.2% | 3.88% | 11.47倍 | 1.72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 |
| オリコンＨＤ | 487,000円 | +0.8% | +11.9% | 4.11% | 10.03倍 | 1.11倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| ケアネット | 63,800円 | +11.8% | +0.1% | 1.88% | 18.09倍 | 2.44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
