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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 1,219.1 | 1,221.8 | 1,200.9 | 1,216.4 | -6.3 | -0.5% | 8,360 |
| 2016/04/25 | 1,228.2 | 1,229.1 | 1,220 | 1,222.7 | -7.3 | -0.6% | 5,390 |
| 2016/04/22 | 1,216.4 | 1,230 | 1,206.4 | 1,230 | +8.2 | +0.7% | 6,160 |
| 2016/04/21 | 1,222.7 | 1,227.3 | 1,210 | 1,221.8 | +14.5 | +1.2% | 19,910 |
| 2016/04/20 | 1,204.5 | 1,210 | 1,195.5 | 1,207.3 | +1.8 | +0.1% | 11,660 |
| 2016/04/19 | 1,220.9 | 1,220.9 | 1,199.1 | 1,205.5 | +9.1 | +0.8% | 11,000 |
| 2016/04/18 | 1,189.1 | 1,202.7 | 1,182.7 | 1,196.4 | -20 | -1.6% | 12,980 |
| 2016/04/15 | 1,204.5 | 1,221.8 | 1,204.5 | 1,216.4 | -1.8 | -0.1% | 18,260 |
| 2016/04/14 | 1,222.7 | 1,222.7 | 1,195.5 | 1,218.2 | +16.4 | +1.4% | 14,740 |
| 2016/04/13 | 1,217.3 | 1,218.2 | 1,195.5 | 1,201.8 | -0.9 | -0.1% | 14,630 |
| 2016/04/12 | 1,203.6 | 1,210 | 1,184.5 | 1,202.7 | -16.4 | -1.3% | 22,990 |
| 2016/04/11 | 1,230.9 | 1,233.6 | 1,188.2 | 1,219.1 | -13.6 | -1.1% | 20,570 |
| 2016/04/08 | 1,220.9 | 1,235.5 | 1,210.9 | 1,232.7 | -5.5 | -0.4% | 20,240 |
| 2016/04/07 | 1,229.1 | 1,242.7 | 1,206.4 | 1,238.2 | +15.5 | +1.3% | 90,640 |
| 2016/04/06 | 1,220 | 1,230.9 | 1,200.9 | 1,222.7 | -2.8 | -0.2% | 18,260 |
| 2016/04/05 | 1,232.7 | 1,235.5 | 1,213.6 | 1,225.5 | -25.4 | -2% | 23,540 |
| 2016/04/04 | 1,223.6 | 1,255.5 | 1,220 | 1,250.9 | +27.3 | +2.2% | 29,150 |
| 2016/04/01 | 1,250.9 | 1,250.9 | 1,220 | 1,223.6 | -12.8 | -1% | 23,980 |
| 2016/03/31 | 1,231.8 | 1,247.3 | 1,226.4 | 1,236.4 | +7.3 | +0.6% | 18,480 |
| 2016/03/30 | 1,232.7 | 1,248.2 | 1,229.1 | 1,229.1 | -2.7 | -0.2% | 11,880 |
| 2016/03/29 | 1,242.7 | 1,251.8 | 1,190 | 1,231.8 | -10.9 | -0.9% | 20,680 |
| 2016/03/28 | 1,226.4 | 1,242.7 | 1,222.7 | 1,242.7 | +6.3 | +0.5% | 12,540 |
| 2016/03/25 | 1,240.9 | 1,243.6 | 1,198.2 | 1,236.4 | +9.1 | +0.7% | 17,600 |
| 2016/03/24 | 1,230 | 1,243.6 | 1,227.3 | 1,227.3 | -8.2 | -0.7% | 11,110 |
| 2016/03/23 | 1,245.5 | 1,245.5 | 1,217.3 | 1,235.5 | -2.7 | -0.2% | 6,050 |
| 2016/03/22 | 1,234.5 | 1,243.6 | 1,227.3 | 1,238.2 | +11.8 | +1% | 28,160 |
| 2016/03/18 | 1,232.7 | 1,235.5 | 1,210 | 1,226.4 | -5.4 | -0.4% | 20,350 |
| 2016/03/17 | 1,260 | 1,260 | 1,223.6 | 1,231.8 | -15.5 | -1.2% | 15,950 |
| 2016/03/16 | 1,250 | 1,258.2 | 1,240.9 | 1,247.3 | +6.4 | +0.5% | 10,010 |
| 2016/03/15 | 1,254.5 | 1,261.8 | 1,240 | 1,240.9 | -7.3 | -0.6% | 11,770 |
| 2016/03/14 | 1,226.4 | 1,256.4 | 1,224.5 | 1,248.2 | +46.4 | +3.9% | 27,390 |
| 2016/03/11 | 1,175.5 | 1,213.6 | 1,175.5 | 1,201.8 | +17.3 | +1.5% | 30,250 |
| 2016/03/10 | 1,181.8 | 1,195.5 | 1,177.3 | 1,184.5 | +8.1 | +0.7% | 26,840 |
| 2016/03/09 | 1,173.6 | 1,178.2 | 1,163.6 | 1,176.4 | +2.8 | +0.2% | 12,980 |
| 2016/03/08 | 1,168.2 | 1,180 | 1,162.7 | 1,173.6 | +5.4 | +0.5% | 15,510 |
| 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 |
2251～
2300
件表示中 / 6337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 | 118,600円 | -3.7% | +1.5% | 4.55% | 11.37倍 | 0.89倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| エイジス | 299,800円 | +9.0% | -19.8% | 3.17% | 12.21倍 | 1.01倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 515,000円 | +0.8% | +11.9% | 3.88% | 10.61倍 | 1.17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 |
| ファンコミ | 46,800円 | +3.4% | +9.0% | 5.77% | 26.28倍 | 1.72倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| アイドマＨＤ | 200,400円 | +22.4% | +15.5% | 1.50% | 18.35倍 | 4.48倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
