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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 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 |
| 2015/09/07 | 1,108.2 | 1,109.1 | 1,093.6 | 1,100.9 | -9.1 | -0.8% | 13,640 |
| 2015/09/04 | 1,142.7 | 1,142.7 | 1,106.4 | 1,110 | -22.7 | -2% | 19,580 |
| 2015/09/03 | 1,118.2 | 1,140.9 | 1,108.2 | 1,132.7 | +27.2 | +2.5% | 28,380 |
| 2015/09/02 | 1,104.5 | 1,124.5 | 1,100.9 | 1,105.5 | ±0 | ±0% | 21,890 |
| 2015/09/01 | 1,154.5 | 1,154.5 | 1,100.9 | 1,105.5 | -61.8 | -5.3% | 32,890 |
| 2015/08/31 | 1,152.7 | 1,174.5 | 1,136.4 | 1,167.3 | +41.8 | +3.7% | 33,660 |
| 2015/08/28 | 1,128.2 | 1,134.5 | 1,118.2 | 1,125.5 | +20 | +1.8% | 9,130 |
| 2015/08/27 | 1,113.6 | 1,123.6 | 1,105.5 | 1,105.5 | -1.8 | -0.2% | 18,370 |
| 2015/08/26 | 1,098.2 | 1,111.8 | 1,068.2 | 1,107.3 | +9.1 | +0.8% | 33,110 |
| 2015/08/25 | 1,045.5 | 1,152.7 | 1,024.5 | 1,098.2 | -10.9 | -1% | 85,910 |
| 2015/08/24 | 1,154.5 | 1,159.1 | 1,096.4 | 1,109.1 | -70.9 | -6% | 56,320 |
| 2015/08/21 | 1,187.3 | 1,200 | 1,170.9 | 1,180 | -49.1 | -4% | 45,430 |
| 2015/08/20 | 1,210.9 | 1,238.2 | 1,209.1 | 1,229.1 | +18.2 | +1.5% | 30,140 |
| 2015/08/19 | 1,235.5 | 1,235.5 | 1,210 | 1,210.9 | -24.6 | -2% | 32,340 |
| 2015/08/18 | 1,246.4 | 1,250 | 1,235.5 | 1,235.5 | -10.9 | -0.9% | 27,170 |
| 2015/08/17 | 1,209.1 | 1,251.8 | 1,208.2 | 1,246.4 | +47.3 | +3.9% | 85,030 |
| 2015/08/14 | 1,189.1 | 1,208.2 | 1,184.5 | 1,199.1 | +16.4 | +1.4% | 38,170 |
| 2015/08/13 | 1,178.2 | 1,197.3 | 1,160 | 1,182.7 | -4.6 | -0.4% | 35,420 |
| 2015/08/12 | 1,204.5 | 1,204.5 | 1,178.2 | 1,187.3 | -17.2 | -1.4% | 17,490 |
| 2015/08/11 | 1,197.3 | 1,214.5 | 1,196.4 | 1,204.5 | +10.9 | +0.9% | 71,610 |
| 2015/08/10 | 1,160 | 1,193.6 | 1,154.5 | 1,193.6 | +51.8 | +4.5% | 119,900 |
| 2015/08/07 | 1,135.5 | 1,147.3 | 1,135.5 | 1,141.8 | +0.9 | +0.1% | 22,880 |
| 2015/08/06 | 1,129.1 | 1,151.8 | 1,129.1 | 1,140.9 | +16.4 | +1.5% | 40,150 |
| 2015/08/05 | 1,114.5 | 1,127.3 | 1,114.5 | 1,124.5 | +2.7 | +0.2% | 21,670 |
| 2015/08/04 | 1,125.5 | 1,126.4 | 1,118.2 | 1,121.8 | -2.7 | -0.2% | 8,030 |
| 2015/08/03 | 1,118.2 | 1,128.2 | 1,118.2 | 1,124.5 | +1.8 | +0.2% | 10,780 |
| 2015/07/31 | 1,123.6 | 1,123.6 | 1,116.4 | 1,122.7 | +0.9 | +0.1% | 7,370 |
| 2015/07/30 | 1,125.5 | 1,127.3 | 1,119.1 | 1,121.8 | ±0 | ±0% | 9,020 |
| 2015/07/29 | 1,117.3 | 1,126.4 | 1,110.9 | 1,121.8 | +10.9 | +1% | 17,380 |
| 2015/07/28 | 1,114.5 | 1,126.4 | 1,109.1 | 1,110.9 | -3.6 | -0.3% | 40,700 |
| 2015/07/27 | 1,129.1 | 1,129.1 | 1,109.1 | 1,114.5 | -14.6 | -1.3% | 29,920 |
| 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 |
2401～
2450
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
