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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 1,052 | 1,066 | 1,050 | 1,061 | +14 | +1.3% | 64,100 |
2023/07/20 | 1,043 | 1,049 | 1,042 | 1,047 | +5 | +0.5% | 20,100 |
2023/07/19 | 1,043 | 1,046 | 1,034 | 1,042 | +2 | +0.2% | 27,500 |
2023/07/18 | 1,031 | 1,041 | 1,030 | 1,040 | +16 | +1.6% | 27,000 |
2023/07/14 | 1,027 | 1,033 | 1,018 | 1,024 | -2 | -0.2% | 29,700 |
2023/07/13 | 1,019 | 1,027 | 1,016 | 1,026 | +9 | +0.9% | 36,800 |
2023/07/12 | 1,039 | 1,039 | 1,017 | 1,017 | -17 | -1.6% | 19,200 |
2023/07/11 | 1,045 | 1,049 | 1,031 | 1,034 | -11 | -1.1% | 33,700 |
2023/07/10 | 1,038 | 1,048 | 1,035 | 1,045 | +10 | +1% | 58,900 |
2023/07/07 | 1,021 | 1,037 | 1,021 | 1,035 | +7 | +0.7% | 34,300 |
2023/07/06 | 1,021 | 1,034 | 1,017 | 1,028 | +5 | +0.5% | 35,200 |
2023/07/05 | 1,012 | 1,024 | 1,007 | 1,023 | +11 | +1.1% | 37,700 |
2023/07/04 | 1,023 | 1,027 | 1,012 | 1,012 | -18 | -1.7% | 25,100 |
2023/07/03 | 1,039 | 1,043 | 1,027 | 1,030 | -5 | -0.5% | 53,000 |
2023/06/30 | 1,032 | 1,037 | 1,026 | 1,035 | +6 | +0.6% | 36,000 |
2023/06/29 | 1,033 | 1,033 | 1,024 | 1,029 | -16 | -1.5% | 29,100 |
2023/06/28 | 1,026 | 1,045 | 1,026 | 1,045 | +19 | +1.9% | 52,400 |
2023/06/27 | 1,033 | 1,033 | 1,021 | 1,026 | -6 | -0.6% | 21,000 |
2023/06/26 | 1,033 | 1,040 | 1,021 | 1,032 | -1 | -0.1% | 22,200 |
2023/06/23 | 1,062 | 1,063 | 1,031 | 1,033 | -29 | -2.7% | 48,600 |
2023/06/22 | 1,072 | 1,072 | 1,058 | 1,062 | -5 | -0.5% | 19,700 |
2023/06/21 | 1,063 | 1,075 | 1,059 | 1,067 | -1 | -0.1% | 57,700 |
2023/06/20 | 1,065 | 1,070 | 1,056 | 1,068 | +3 | +0.3% | 29,000 |
2023/06/19 | 1,062 | 1,067 | 1,054 | 1,065 | +3 | +0.3% | 21,500 |
2023/06/16 | 1,048 | 1,068 | 1,047 | 1,062 | +15 | +1.4% | 32,000 |
2023/06/15 | 1,054 | 1,060 | 1,047 | 1,047 | -11 | -1% | 25,200 |
2023/06/14 | 1,068 | 1,072 | 1,050 | 1,058 | -5 | -0.5% | 41,200 |
2023/06/13 | 1,060 | 1,077 | 1,058 | 1,063 | +5 | +0.5% | 31,500 |
2023/06/12 | 1,038 | 1,059 | 1,038 | 1,058 | +22 | +2.1% | 34,700 |
2023/06/09 | 1,040 | 1,042 | 1,031 | 1,036 | +1 | +0.1% | 44,200 |
2023/06/08 | 1,022 | 1,041 | 1,022 | 1,035 | +11 | +1.1% | 66,700 |
2023/06/07 | 1,038 | 1,039 | 1,020 | 1,024 | -14 | -1.3% | 39,500 |
2023/06/06 | 1,024 | 1,038 | 1,024 | 1,038 | +6 | +0.6% | 14,800 |
2023/06/05 | 1,023 | 1,039 | 1,017 | 1,032 | +18 | +1.8% | 36,600 |
2023/06/02 | 998 | 1,016 | 997 | 1,014 | +12 | +1.2% | 34,000 |
2023/06/01 | 1,006 | 1,018 | 995 | 1,002 | -10 | -1% | 51,900 |
2023/05/31 | 1,021 | 1,027 | 1,010 | 1,012 | -18 | -1.7% | 56,500 |
2023/05/30 | 1,030 | 1,037 | 1,019 | 1,030 | ±0 | ±0% | 42,600 |
2023/05/29 | 1,054 | 1,054 | 1,030 | 1,030 | -15 | -1.4% | 23,800 |
2023/05/26 | 1,059 | 1,062 | 1,045 | 1,045 | -14 | -1.3% | 21,300 |
2023/05/25 | 1,043 | 1,065 | 1,035 | 1,059 | +4 | +0.4% | 46,100 |
2023/05/24 | 1,053 | 1,065 | 1,052 | 1,055 | +2 | +0.2% | 24,800 |
2023/05/23 | 1,074 | 1,074 | 1,033 | 1,053 | -25 | -2.3% | 48,300 |
2023/05/22 | 1,070 | 1,089 | 1,070 | 1,078 | -1 | -0.1% | 36,700 |
2023/05/19 | 1,069 | 1,080 | 1,063 | 1,079 | +13 | +1.2% | 31,700 |
2023/05/18 | 1,071 | 1,071 | 1,043 | 1,066 | -6 | -0.6% | 44,600 |
2023/05/17 | 1,079 | 1,079 | 1,063 | 1,072 | -2 | -0.2% | 34,900 |
2023/05/16 | 1,052 | 1,075 | 1,048 | 1,074 | +22 | +2.1% | 41,100 |
2023/05/15 | 1,024 | 1,052 | 1,018 | 1,052 | +18 | +1.7% | 39,800 |
2023/05/12 | 1,033 | 1,059 | 1,021 | 1,034 | -20 | -1.9% | 139,700 |
201~
250
件表示中 / 6054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 | 106,400円 | +0.2% | +1.7% | 3.76% | 14.81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 |
学 情 | 179,900円 | +13.8% | +1.4% | 2.89% | 14.05倍 | 1.88倍 |
|
若手転職向け「Re就活」や新卒向け「あさがくナビ」展開。合同説明会も。朝日新聞と提携 |
NISSOHD | 84,800円 | +9.4% | +24.3% | 2.59% | 11.57倍 | 1.84倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。23年10月持株会社化 |
リソル | 503,000円 | +5.0% | +2.7% | 1.79% | 18.63倍 | 1.91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 |
東 祥 | 72,700円 | -19.2% | +14.7% | 0.55% | 16.38倍 | 0.79倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
市場注目の銘柄
チャート関連のコラム