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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,135.5 | 1,135.5 | 1,120.9 | 1,129.1 | -1.8 | -0.2% | 27,390 |
| 2015/07/23 | 1,132.7 | 1,136.4 | 1,122.7 | 1,130.9 | +9.1 | +0.8% | 26,180 |
| 2015/07/22 | 1,131.8 | 1,131.8 | 1,119.1 | 1,121.8 | -5.5 | -0.5% | 34,650 |
| 2015/07/21 | 1,129.1 | 1,140 | 1,120 | 1,127.3 | +12.8 | +1.1% | 55,110 |
| 2015/07/17 | 1,121.8 | 1,121.8 | 1,102.7 | 1,114.5 | +6.3 | +0.6% | 44,990 |
| 2015/07/16 | 1,123.6 | 1,123.6 | 1,108.2 | 1,108.2 | -3.6 | -0.3% | 44,770 |
| 2015/07/15 | 1,100.9 | 1,119.1 | 1,099.1 | 1,111.8 | +24.5 | +2.3% | 65,120 |
| 2015/07/14 | 1,094.5 | 1,094.5 | 1,076.4 | 1,087.3 | +18.2 | +1.7% | 67,650 |
| 2015/07/13 | 1,068.2 | 1,080 | 1,060 | 1,069.1 | +36.4 | +3.5% | 53,680 |
| 2015/07/10 | 1,032.7 | 1,050.9 | 1,031.8 | 1,032.7 | +1.8 | +0.2% | 46,420 |
| 2015/07/09 | 1,035.5 | 1,039.1 | 1,010 | 1,030.9 | -22.7 | -2.2% | 82,280 |
| 2015/07/08 | 1,082.7 | 1,083.6 | 1,053.6 | 1,053.6 | -28.2 | -2.6% | 61,050 |
| 2015/07/07 | 1,092.7 | 1,095.5 | 1,079.1 | 1,081.8 | +6.3 | +0.6% | 25,960 |
| 2015/07/06 | 1,089.1 | 1,090 | 1,072.7 | 1,075.5 | -27.2 | -2.5% | 68,420 |
| 2015/07/03 | 1,127.3 | 1,127.3 | 1,100 | 1,102.7 | -26.4 | -2.3% | 52,910 |
| 2015/07/02 | 1,123.6 | 1,131.8 | 1,123.6 | 1,129.1 | +6.4 | +0.6% | 22,770 |
| 2015/07/01 | 1,117.3 | 1,143.6 | 1,108.2 | 1,122.7 | +4.5 | +0.4% | 46,860 |
| 2015/06/30 | 1,100.9 | 1,118.2 | 1,095.5 | 1,118.2 | +16.4 | +1.5% | 55,000 |
| 2015/06/29 | 1,127.3 | 1,127.3 | 1,101.8 | 1,101.8 | -30 | -2.7% | 123,200 |
| 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 |
2401～
2450
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
