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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,146 | 1,147 | 1,116 | 1,131 | -19 | -1.7% | 41,500 |
| 2024/07/23 | 1,144 | 1,158 | 1,143 | 1,150 | +11 | +1% | 18,700 |
| 2024/07/22 | 1,163 | 1,163 | 1,134 | 1,139 | -25 | -2.1% | 39,900 |
| 2024/07/19 | 1,169 | 1,178 | 1,154 | 1,164 | -1 | -0.1% | 34,200 |
| 2024/07/18 | 1,172 | 1,182 | 1,163 | 1,165 | -21 | -1.8% | 18,100 |
| 2024/07/17 | 1,188 | 1,210 | 1,182 | 1,186 | +4 | +0.3% | 39,900 |
| 2024/07/16 | 1,148 | 1,192 | 1,148 | 1,182 | +46 | +4% | 67,100 |
| 2024/07/12 | 1,162 | 1,176 | 1,136 | 1,136 | -33 | -2.8% | 57,700 |
| 2024/07/11 | 1,201 | 1,201 | 1,161 | 1,169 | -14 | -1.2% | 39,600 |
| 2024/07/10 | 1,191 | 1,202 | 1,178 | 1,183 | -6 | -0.5% | 54,400 |
| 2024/07/09 | 1,189 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 31,100 |
| 2024/07/08 | 1,193 | 1,193 | 1,173 | 1,179 | -12 | -1% | 38,100 |
| 2024/07/05 | 1,195 | 1,211 | 1,181 | 1,191 | -6 | -0.5% | 61,400 |
| 2024/07/04 | 1,167 | 1,202 | 1,167 | 1,197 | +41 | +3.5% | 97,900 |
| 2024/07/03 | 1,116 | 1,160 | 1,116 | 1,156 | +40 | +3.6% | 71,600 |
| 2024/07/02 | 1,125 | 1,130 | 1,116 | 1,116 | -10 | -0.9% | 35,900 |
| 2024/07/01 | 1,123 | 1,138 | 1,121 | 1,126 | +7 | +0.6% | 62,400 |
| 2024/06/28 | 1,125 | 1,126 | 1,113 | 1,119 | -5 | -0.4% | 50,200 |
| 2024/06/27 | 1,112 | 1,134 | 1,104 | 1,124 | -6 | -0.5% | 86,800 |
| 2024/06/26 | 1,127 | 1,133 | 1,122 | 1,130 | +1 | +0.1% | 53,900 |
| 2024/06/25 | 1,111 | 1,132 | 1,111 | 1,129 | +18 | +1.6% | 48,800 |
| 2024/06/24 | 1,108 | 1,116 | 1,100 | 1,111 | +8 | +0.7% | 49,000 |
| 2024/06/21 | 1,117 | 1,126 | 1,103 | 1,103 | -12 | -1.1% | 44,900 |
| 2024/06/20 | 1,110 | 1,115 | 1,093 | 1,115 | +5 | +0.5% | 38,900 |
| 2024/06/19 | 1,079 | 1,112 | 1,079 | 1,110 | +36 | +3.4% | 42,800 |
| 2024/06/18 | 1,129 | 1,130 | 1,073 | 1,074 | -55 | -4.9% | 142,900 |
| 2024/06/17 | 1,075 | 1,134 | 1,065 | 1,129 | +54 | +5% | 186,800 |
| 2024/06/14 | 1,055 | 1,076 | 1,055 | 1,075 | +23 | +2.2% | 35,800 |
| 2024/06/13 | 1,080 | 1,080 | 1,052 | 1,052 | -22 | -2% | 33,900 |
| 2024/06/12 | 1,084 | 1,084 | 1,072 | 1,074 | -10 | -0.9% | 14,200 |
| 2024/06/11 | 1,089 | 1,094 | 1,079 | 1,084 | -5 | -0.5% | 31,100 |
| 2024/06/10 | 1,084 | 1,089 | 1,079 | 1,089 | +5 | +0.5% | 25,500 |
| 2024/06/07 | 1,061 | 1,084 | 1,061 | 1,084 | +26 | +2.5% | 49,000 |
| 2024/06/06 | 1,061 | 1,066 | 1,056 | 1,058 | ±0 | ±0% | 13,700 |
| 2024/06/05 | 1,058 | 1,068 | 1,056 | 1,058 | -8 | -0.8% | 32,900 |
| 2024/06/04 | 1,076 | 1,077 | 1,066 | 1,066 | -10 | -0.9% | 36,700 |
| 2024/06/03 | 1,080 | 1,082 | 1,071 | 1,076 | ±0 | ±0% | 16,200 |
| 2024/05/31 | 1,062 | 1,076 | 1,059 | 1,076 | +8 | +0.7% | 43,100 |
| 2024/05/30 | 1,049 | 1,071 | 1,038 | 1,068 | +16 | +1.5% | 31,600 |
| 2024/05/29 | 1,076 | 1,076 | 1,052 | 1,052 | -12 | -1.1% | 44,900 |
| 2024/05/28 | 1,056 | 1,064 | 1,051 | 1,064 | +10 | +0.9% | 19,300 |
| 2024/05/27 | 1,054 | 1,064 | 1,039 | 1,054 | +5 | +0.5% | 17,000 |
| 2024/05/24 | 1,055 | 1,060 | 1,047 | 1,049 | -13 | -1.2% | 15,000 |
| 2024/05/23 | 1,068 | 1,072 | 1,057 | 1,062 | ±0 | ±0% | 12,100 |
| 2024/05/22 | 1,076 | 1,076 | 1,060 | 1,062 | -10 | -0.9% | 22,200 |
| 2024/05/21 | 1,077 | 1,085 | 1,069 | 1,072 | -2 | -0.2% | 36,500 |
| 2024/05/20 | 1,059 | 1,075 | 1,057 | 1,074 | +26 | +2.5% | 28,800 |
| 2024/05/17 | 1,031 | 1,057 | 1,030 | 1,048 | +18 | +1.7% | 23,300 |
| 2024/05/16 | 1,060 | 1,060 | 1,028 | 1,030 | -20 | -1.9% | 31,600 |
| 2024/05/15 | 1,075 | 1,088 | 1,050 | 1,050 | -23 | -2.1% | 42,100 |
201～
250
件表示中 / 6301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 | 113,100円 | -3.7% | +1.5% | 4.77% | 10.84倍 | 0.85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 |
| ライク | 149,300円 | +4.2% | +1.2% | 3.88% | 11.46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 | 491,000円 | +0.8% | +11.9% | 4.07% | 10.12倍 | 1.12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 |
| アドベンチャ | 376,000円 | +4.5% | +38.9% | 0.53% | 21.51倍 | 2.40倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| アイドマＨＤ | 194,500円 | +22.4% | +15.5% | 1.54% | 17.81倍 | 4.35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
