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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 1,140.9 | 1,149.1 | 1,128.2 | 1,131.8 | -25.5 | -2.2% | 63,140 |
| 2015/05/13 | 1,160 | 1,163.6 | 1,150.9 | 1,157.3 | -1.8 | -0.2% | 22,660 |
| 2015/05/12 | 1,151.8 | 1,162.7 | 1,146.4 | 1,159.1 | +19.1 | +1.7% | 41,910 |
| 2015/05/11 | 1,143.6 | 1,181.8 | 1,129.1 | 1,140 | -41.8 | -3.5% | 94,380 |
| 2015/05/08 | 1,174.5 | 1,183.6 | 1,171.8 | 1,181.8 | +12.7 | +1.1% | 23,540 |
| 2015/05/07 | 1,168.2 | 1,176.4 | 1,168.2 | 1,169.1 | -1.8 | -0.2% | 19,800 |
| 2015/05/01 | 1,177.3 | 1,180.9 | 1,168.2 | 1,170.9 | -7.3 | -0.6% | 23,760 |
| 2015/04/30 | 1,181.8 | 1,182.7 | 1,174.5 | 1,178.2 | -17.3 | -1.4% | 23,760 |
| 2015/04/28 | 1,205.5 | 1,205.5 | 1,184.5 | 1,195.5 | -5.4 | -0.4% | 27,940 |
| 2015/04/27 | 1,200 | 1,209.1 | 1,198.2 | 1,200.9 | +0.9 | +0.1% | 18,480 |
| 2015/04/24 | 1,205.5 | 1,206.4 | 1,196.4 | 1,200 | ±0 | ±0% | 23,430 |
| 2015/04/23 | 1,209.1 | 1,213.6 | 1,200 | 1,200 | -8.2 | -0.7% | 29,040 |
| 2015/04/22 | 1,200 | 1,211.8 | 1,199.1 | 1,208.2 | +6.4 | +0.5% | 31,350 |
| 2015/04/21 | 1,187.3 | 1,217.3 | 1,180 | 1,201.8 | +23.6 | +2% | 68,640 |
| 2015/04/20 | 1,171.8 | 1,182.7 | 1,167.3 | 1,178.2 | -1.8 | -0.2% | 27,060 |
| 2015/04/17 | 1,177.3 | 1,185.5 | 1,172.7 | 1,180 | +3.6 | +0.3% | 46,750 |
| 2015/04/16 | 1,180.9 | 1,182.7 | 1,162.7 | 1,176.4 | +7.3 | +0.6% | 32,010 |
| 2015/04/15 | 1,163.6 | 1,177.3 | 1,156.4 | 1,169.1 | +8.2 | +0.7% | 36,300 |
| 2015/04/14 | 1,151.8 | 1,162.7 | 1,148.2 | 1,160.9 | +16.4 | +1.4% | 28,380 |
| 2015/04/13 | 1,154.5 | 1,157.3 | 1,137.3 | 1,144.5 | -6.4 | -0.6% | 42,240 |
| 2015/04/10 | 1,168.2 | 1,168.2 | 1,145.5 | 1,150.9 | -19.1 | -1.6% | 92,290 |
| 2015/04/09 | 1,184.5 | 1,190.9 | 1,169.1 | 1,170 | -13.6 | -1.1% | 45,870 |
| 2015/04/08 | 1,202.7 | 1,202.7 | 1,182.7 | 1,183.6 | -10 | -0.8% | 26,180 |
| 2015/04/07 | 1,187.3 | 1,200 | 1,187.3 | 1,193.6 | +6.3 | +0.5% | 33,550 |
| 2015/04/06 | 1,212.7 | 1,212.7 | 1,161.8 | 1,187.3 | -29.1 | -2.4% | 144,320 |
| 2015/04/03 | 1,196.4 | 1,220.9 | 1,196.4 | 1,216.4 | +20 | +1.7% | 82,720 |
| 2015/04/02 | 1,180 | 1,200 | 1,180 | 1,196.4 | +11.9 | +1% | 47,190 |
| 2015/04/01 | 1,177.3 | 1,190.9 | 1,170 | 1,184.5 | +0.9 | +0.1% | 59,510 |
| 2015/03/31 | 1,172.7 | 1,189.1 | 1,172.7 | 1,183.6 | +11.8 | +1% | 51,590 |
| 2015/03/30 | 1,168.2 | 1,176.4 | 1,158.2 | 1,171.8 | +8.2 | +0.7% | 25,300 |
| 2015/03/27 | 1,163.6 | 1,183.6 | 1,157.3 | 1,163.6 | +1.8 | +0.2% | 76,120 |
| 2015/03/26 | 1,166.4 | 1,171.8 | 1,160 | 1,161.8 | -4.6 | -0.4% | 25,520 |
| 2015/03/25 | 1,164.5 | 1,172.7 | 1,163.6 | 1,166.4 | -0.9 | -0.1% | 32,890 |
| 2015/03/24 | 1,159.1 | 1,167.3 | 1,159.1 | 1,167.3 | +0.9 | +0.1% | 27,830 |
| 2015/03/23 | 1,163.6 | 1,167.3 | 1,146.4 | 1,166.4 | +2.8 | +0.2% | 29,040 |
| 2015/03/20 | 1,160 | 1,166.4 | 1,148.2 | 1,163.6 | +8.1 | +0.7% | 30,030 |
| 2015/03/19 | 1,159.1 | 1,160.9 | 1,141.8 | 1,155.5 | -3.6 | -0.3% | 28,930 |
| 2015/03/18 | 1,155.5 | 1,161.8 | 1,150.9 | 1,159.1 | -0.9 | -0.1% | 29,590 |
| 2015/03/17 | 1,162.7 | 1,168.2 | 1,151.8 | 1,160 | -0.9 | -0.1% | 30,030 |
| 2015/03/16 | 1,159.1 | 1,165.5 | 1,150.9 | 1,160.9 | +2.7 | +0.2% | 34,210 |
| 2015/03/13 | 1,180 | 1,180 | 1,147.3 | 1,158.2 | +5.5 | +0.5% | 50,160 |
| 2015/03/12 | 1,123.6 | 1,154.5 | 1,121.8 | 1,152.7 | +30.9 | +2.8% | 67,980 |
| 2015/03/11 | 1,117.3 | 1,127.3 | 1,111.8 | 1,121.8 | +2.7 | +0.2% | 38,500 |
| 2015/03/10 | 1,119.1 | 1,124.5 | 1,109.1 | 1,119.1 | +3.6 | +0.3% | 50,710 |
| 2015/03/09 | 1,113.6 | 1,118.2 | 1,106.4 | 1,115.5 | +4.6 | +0.4% | 21,340 |
| 2015/03/06 | 1,107.3 | 1,114.5 | 1,100.9 | 1,110.9 | +10 | +0.9% | 29,040 |
| 2015/03/05 | 1,104.5 | 1,108.2 | 1,099.1 | 1,100.9 | -3.6 | -0.3% | 19,910 |
| 2015/03/04 | 1,088.2 | 1,109.1 | 1,088.2 | 1,104.5 | +16.3 | +1.5% | 48,620 |
| 2015/03/03 | 1,090.9 | 1,092.7 | 1,082.7 | 1,088.2 | +1.8 | +0.2% | 39,820 |
| 2015/03/02 | 1,090 | 1,095.5 | 1,086.4 | 1,086.4 | -4.5 | -0.4% | 50,930 |
2451～
2500
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
