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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,132.7 | 1,143.6 | 1,118.2 | 1,131.8 | -36.4 | -3.1% | 122,870 |
| 2015/06/25 | 1,175.5 | 1,180 | 1,163.6 | 1,168.2 | -4.5 | -0.4% | 89,760 |
| 2015/06/24 | 1,160 | 1,181.8 | 1,159.1 | 1,172.7 | +15.4 | +1.3% | 99,880 |
| 2015/06/23 | 1,154.5 | 1,160.9 | 1,150.9 | 1,157.3 | +5.5 | +0.5% | 42,020 |
| 2015/06/22 | 1,156.4 | 1,156.4 | 1,145.5 | 1,151.8 | -20.9 | -1.8% | 60,940 |
| 2015/06/19 | 1,141.8 | 1,172.7 | 1,140.9 | 1,172.7 | +29.1 | +2.5% | 83,270 |
| 2015/06/18 | 1,150.9 | 1,151.8 | 1,140.9 | 1,143.6 | -7.3 | -0.6% | 18,920 |
| 2015/06/17 | 1,153.6 | 1,155.5 | 1,149.1 | 1,150.9 | -3.6 | -0.3% | 18,590 |
| 2015/06/16 | 1,154.5 | 1,157.3 | 1,150.9 | 1,154.5 | +1.8 | +0.2% | 14,740 |
| 2015/06/15 | 1,145.5 | 1,154.5 | 1,142.7 | 1,152.7 | +10.9 | +1% | 27,280 |
| 2015/06/12 | 1,145.5 | 1,154.5 | 1,141.8 | 1,141.8 | -5.5 | -0.5% | 41,030 |
| 2015/06/11 | 1,150 | 1,154.5 | 1,141.8 | 1,147.3 | +1.8 | +0.2% | 31,240 |
| 2015/06/10 | 1,151.8 | 1,151.8 | 1,145.5 | 1,145.5 | +1.9 | +0.2% | 18,590 |
| 2015/06/09 | 1,150 | 1,150 | 1,143.6 | 1,143.6 | -6.4 | -0.6% | 16,830 |
| 2015/06/08 | 1,145.5 | 1,157.3 | 1,145.5 | 1,150 | +7.3 | +0.6% | 17,160 |
| 2015/06/05 | 1,142.7 | 1,148.2 | 1,140.9 | 1,142.7 | -4.6 | -0.4% | 43,780 |
| 2015/06/04 | 1,148.2 | 1,150 | 1,145.5 | 1,147.3 | -2.7 | -0.2% | 22,000 |
| 2015/06/03 | 1,146.4 | 1,152.7 | 1,144.5 | 1,150 | -5.5 | -0.5% | 19,580 |
| 2015/06/02 | 1,162.7 | 1,162.7 | 1,148.2 | 1,155.5 | -1.8 | -0.2% | 24,090 |
| 2015/06/01 | 1,138.2 | 1,161.8 | 1,138.2 | 1,157.3 | +20.9 | +1.8% | 25,740 |
| 2015/05/29 | 1,140.9 | 1,143.6 | 1,136.4 | 1,136.4 | -6.3 | -0.6% | 41,360 |
| 2015/05/28 | 1,146.4 | 1,153.6 | 1,140.9 | 1,142.7 | -4.6 | -0.4% | 38,500 |
| 2015/05/27 | 1,153.6 | 1,153.6 | 1,142.7 | 1,147.3 | +1.8 | +0.2% | 19,030 |
| 2015/05/26 | 1,147.3 | 1,155.5 | 1,136.4 | 1,145.5 | -9 | -0.8% | 46,420 |
| 2015/05/25 | 1,160.9 | 1,164.5 | 1,151.8 | 1,154.5 | -6.4 | -0.6% | 33,770 |
| 2015/05/22 | 1,172.7 | 1,172.7 | 1,160 | 1,160.9 | -3.6 | -0.3% | 20,240 |
| 2015/05/21 | 1,177.3 | 1,177.3 | 1,160 | 1,164.5 | -8.2 | -0.7% | 23,870 |
| 2015/05/20 | 1,172.7 | 1,172.7 | 1,160 | 1,172.7 | +4.5 | +0.4% | 17,710 |
| 2015/05/19 | 1,147.3 | 1,174.5 | 1,147.3 | 1,168.2 | +21.8 | +1.9% | 43,120 |
| 2015/05/18 | 1,150 | 1,150.9 | 1,138.2 | 1,146.4 | +4.6 | +0.4% | 22,330 |
| 2015/05/15 | 1,140.9 | 1,149.1 | 1,134.5 | 1,141.8 | +10 | +0.9% | 25,960 |
| 2015/05/14 | 1,140.9 | 1,149.1 | 1,128.2 | 1,131.8 | -25.5 | -2.2% | 63,140 |
| 2015/05/13 | 1,160 | 1,163.6 | 1,150.9 | 1,157.3 | -1.8 | -0.2% | 22,660 |
| 2015/05/12 | 1,151.8 | 1,162.7 | 1,146.4 | 1,159.1 | +19.1 | +1.7% | 41,910 |
| 2015/05/11 | 1,143.6 | 1,181.8 | 1,129.1 | 1,140 | -41.8 | -3.5% | 94,380 |
| 2015/05/08 | 1,174.5 | 1,183.6 | 1,171.8 | 1,181.8 | +12.7 | +1.1% | 23,540 |
| 2015/05/07 | 1,168.2 | 1,176.4 | 1,168.2 | 1,169.1 | -1.8 | -0.2% | 19,800 |
| 2015/05/01 | 1,177.3 | 1,180.9 | 1,168.2 | 1,170.9 | -7.3 | -0.6% | 23,760 |
| 2015/04/30 | 1,181.8 | 1,182.7 | 1,174.5 | 1,178.2 | -17.3 | -1.4% | 23,760 |
| 2015/04/28 | 1,205.5 | 1,205.5 | 1,184.5 | 1,195.5 | -5.4 | -0.4% | 27,940 |
| 2015/04/27 | 1,200 | 1,209.1 | 1,198.2 | 1,200.9 | +0.9 | +0.1% | 18,480 |
| 2015/04/24 | 1,205.5 | 1,206.4 | 1,196.4 | 1,200 | ±0 | ±0% | 23,430 |
| 2015/04/23 | 1,209.1 | 1,213.6 | 1,200 | 1,200 | -8.2 | -0.7% | 29,040 |
| 2015/04/22 | 1,200 | 1,211.8 | 1,199.1 | 1,208.2 | +6.4 | +0.5% | 31,350 |
| 2015/04/21 | 1,187.3 | 1,217.3 | 1,180 | 1,201.8 | +23.6 | +2% | 68,640 |
| 2015/04/20 | 1,171.8 | 1,182.7 | 1,167.3 | 1,178.2 | -1.8 | -0.2% | 27,060 |
| 2015/04/17 | 1,177.3 | 1,185.5 | 1,172.7 | 1,180 | +3.6 | +0.3% | 46,750 |
| 2015/04/16 | 1,180.9 | 1,182.7 | 1,162.7 | 1,176.4 | +7.3 | +0.6% | 32,010 |
| 2015/04/15 | 1,163.6 | 1,177.3 | 1,156.4 | 1,169.1 | +8.2 | +0.7% | 36,300 |
| 2015/04/14 | 1,151.8 | 1,162.7 | 1,148.2 | 1,160.9 | +16.4 | +1.4% | 28,380 |
2301～
2350
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
