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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/14 | 1,080 | 1,120 | 1,066 | 1,073 | +48 | +4.7% | 171,100 |
| 2024/05/13 | 1,035 | 1,035 | 1,019 | 1,025 | +21 | +2.1% | 62,800 |
| 2024/05/10 | 1,018 | 1,018 | 1,004 | 1,004 | -14 | -1.4% | 20,900 |
| 2024/05/09 | 1,013 | 1,018 | 1,010 | 1,018 | +17 | +1.7% | 29,300 |
| 2024/05/08 | 1,017 | 1,017 | 1,001 | 1,001 | -13 | -1.3% | 23,500 |
| 2024/05/07 | 1,011 | 1,017 | 1,011 | 1,014 | +4 | +0.4% | 25,600 |
| 2024/05/02 | 1,014 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 10,500 |
| 2024/05/01 | 1,018 | 1,020 | 1,011 | 1,015 | -4 | -0.4% | 16,700 |
| 2024/04/30 | 1,014 | 1,024 | 1,014 | 1,019 | -1 | -0.1% | 11,300 |
| 2024/04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +4 | +0.4% | 25,500 |
| 2024/04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -23 | -2.2% | 14,000 |
| 2024/04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +13 | +1.3% | 17,700 |
| 2024/04/23 | 1,028 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 9,700 |
| 2024/04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +8 | +0.8% | 29,700 |
| 2024/04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -12 | -1.2% | 33,800 |
| 2024/04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +20 | +2% | 16,500 |
| 2024/04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -8 | -0.8% | 27,100 |
| 2024/04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -13 | -1.3% | 34,000 |
| 2024/04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -14 | -1.3% | 16,900 |
| 2024/04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -12 | -1.1% | 33,900 |
| 2024/04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -7 | -0.7% | 18,300 |
| 2024/04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +1 | +0.1% | 44,500 |
| 2024/04/09 | 1,059 | 1,066 | 1,057 | 1,065 | +6 | +0.6% | 24,000 |
| 2024/04/08 | 1,068 | 1,068 | 1,057 | 1,059 | -10 | -0.9% | 25,800 |
| 2024/04/05 | 1,050 | 1,071 | 1,046 | 1,069 | +20 | +1.9% | 84,400 |
| 2024/04/04 | 1,047 | 1,054 | 1,036 | 1,049 | +5 | +0.5% | 54,300 |
| 2024/04/03 | 1,050 | 1,052 | 1,028 | 1,044 | -6 | -0.6% | 125,900 |
| 2024/04/02 | 1,048 | 1,055 | 1,042 | 1,050 | -4 | -0.4% | 48,700 |
| 2024/04/01 | 1,046 | 1,057 | 1,044 | 1,054 | +8 | +0.8% | 50,200 |
| 2024/03/29 | 1,028 | 1,049 | 1,028 | 1,046 | +21 | +2% | 36,900 |
| 2024/03/28 | 1,034 | 1,034 | 1,020 | 1,025 | -14 | -1.3% | 29,400 |
201～
250
件表示中 / 6270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 | 103,500円 | -3.7% | +1.5% | 5.22% | 9.91倍 | 0.78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 | 141,100円 | +4.2% | +1.2% | 4.11% | 10.83倍 | 1.62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 |
| アイモバイル | 49,600円 | +22.8% | +25.2% | 5.24% | 9.72倍 | 1.70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 |
| ＵＮＩＴＥＤ | 67,600円 | -9.3% | -46.2% | 7.10% | 18.31倍 | 1.20倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| リソル | 486,500円 | +10.8% | +28.4% | 2.06% | 14.23倍 | 1.77倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
市場注目の銘柄
チャート関連のコラム
