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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,091.8 | 1,100 | 1,090 | 1,090.9 | -4.6 | -0.4% | 40,700 |
| 2015/02/26 | 1,095.5 | 1,100 | 1,092.7 | 1,095.5 | -0.9 | -0.1% | 23,430 |
| 2015/02/25 | 1,096.4 | 1,103.6 | 1,092.7 | 1,096.4 | ±0 | ±0% | 29,480 |
| 2015/02/24 | 1,103.6 | 1,106.4 | 1,095.5 | 1,096.4 | -12.7 | -1.1% | 42,680 |
| 2015/02/23 | 1,127.3 | 1,129.1 | 1,105.5 | 1,109.1 | -17.3 | -1.5% | 45,540 |
| 2015/02/20 | 1,126.4 | 1,127.3 | 1,104.5 | 1,126.4 | ±0 | ±0% | 40,480 |
| 2015/02/19 | 1,123.6 | 1,127.3 | 1,102.7 | 1,126.4 | +10.9 | +1% | 50,380 |
| 2015/02/18 | 1,117.3 | 1,130.9 | 1,115.5 | 1,115.5 | +7.3 | +0.7% | 61,820 |
| 2015/02/17 | 1,107.3 | 1,115.5 | 1,100 | 1,108.2 | +5.5 | +0.5% | 46,200 |
| 2015/02/16 | 1,094.5 | 1,112.7 | 1,090.9 | 1,102.7 | +9.1 | +0.8% | 37,620 |
| 2015/02/13 | 1,098.2 | 1,103.6 | 1,090.9 | 1,093.6 | +1.8 | +0.2% | 30,580 |
| 2015/02/12 | 1,088.2 | 1,109.1 | 1,082.7 | 1,091.8 | +1.8 | +0.2% | 56,320 |
| 2015/02/10 | 1,090.9 | 1,090.9 | 1,072.7 | 1,090 | +15.5 | +1.4% | 55,990 |
| 2015/02/09 | 1,081.8 | 1,081.8 | 1,055.5 | 1,074.5 | +20 | +1.9% | 27,830 |
| 2015/02/06 | 1,046.4 | 1,059.1 | 1,045.5 | 1,054.5 | +13.6 | +1.3% | 17,820 |
| 2015/02/05 | 1,046.4 | 1,048.2 | 1,039.1 | 1,040.9 | -4.6 | -0.4% | 27,390 |
| 2015/02/04 | 1,050.9 | 1,055.5 | 1,042.7 | 1,045.5 | +4.6 | +0.4% | 25,850 |
| 2015/02/03 | 1,054.5 | 1,054.5 | 1,040.9 | 1,040.9 | -5.5 | -0.5% | 23,320 |
| 2015/02/02 | 1,047.3 | 1,084.5 | 1,028.2 | 1,046.4 | -0.9 | -0.1% | 70,950 |
| 2015/01/30 | 1,042.7 | 1,051.8 | 1,037.3 | 1,047.3 | +3.7 | +0.4% | 11,660 |
| 2015/01/29 | 1,045.5 | 1,054.5 | 1,040.9 | 1,043.6 | -1.9 | -0.2% | 10,670 |
| 2015/01/28 | 1,042.7 | 1,058.2 | 1,032.7 | 1,045.5 | -12.7 | -1.2% | 46,310 |
| 2015/01/27 | 1,039.1 | 1,060.9 | 1,039.1 | 1,058.2 | +18.2 | +1.8% | 18,040 |
| 2015/01/26 | 1,037.3 | 1,051.8 | 1,037.3 | 1,040 | +0.9 | +0.1% | 9,680 |
| 2015/01/23 | 1,040.9 | 1,040.9 | 1,035.5 | 1,039.1 | +10 | +1% | 20,790 |
| 2015/01/22 | 1,027.3 | 1,029.1 | 1,018.2 | 1,029.1 | +8.2 | +0.8% | 12,100 |
| 2015/01/21 | 1,027.3 | 1,037.3 | 1,019.1 | 1,020.9 | -1.8 | -0.2% | 33,990 |
| 2015/01/20 | 1,013.6 | 1,023.6 | 1,012.7 | 1,022.7 | +10 | +1% | 16,390 |
| 2015/01/19 | 1,018.2 | 1,027.3 | 1,006.4 | 1,012.7 | -0.9 | -0.1% | 15,730 |
| 2015/01/16 | 1,008.2 | 1,014.5 | 1,000 | 1,013.6 | -2.8 | -0.3% | 19,800 |
| 2015/01/15 | 1,007.3 | 1,024.5 | 1,007.3 | 1,016.4 | +10.9 | +1.1% | 19,470 |
| 2015/01/14 | 1,042.7 | 1,045.5 | 1,000 | 1,005.5 | -38.1 | -3.7% | 40,370 |
| 2015/01/13 | 1,057.3 | 1,057.3 | 1,034.5 | 1,043.6 | -11.9 | -1.1% | 25,740 |
| 2015/01/09 | 1,052.7 | 1,064.5 | 1,047.3 | 1,055.5 | +2.8 | +0.3% | 25,080 |
| 2015/01/08 | 1,059.1 | 1,059.1 | 1,041.8 | 1,052.7 | +16.3 | +1.6% | 17,930 |
| 2015/01/07 | 1,022.7 | 1,047.3 | 1,020 | 1,036.4 | +6.4 | +0.6% | 24,970 |
| 2015/01/06 | 1,041.8 | 1,041.8 | 1,029.1 | 1,030 | -21.8 | -2.1% | 18,370 |
| 2015/01/05 | 1,076.4 | 1,076.4 | 1,025.5 | 1,051.8 | -6.4 | -0.6% | 32,120 |
| 2014/12/30 | 1,069.1 | 1,076.4 | 1,054.5 | 1,058.2 | +1.8 | +0.2% | 18,040 |
| 2014/12/29 | 1,079.1 | 1,090 | 1,045.5 | 1,056.4 | -22.7 | -2.1% | 59,400 |
| 2014/12/26 | 1,071.8 | 1,086.4 | 1,071.8 | 1,079.1 | -9.1 | -0.8% | 27,500 |
| 2014/12/25 | 1,090.9 | 1,098.2 | 1,085.5 | 1,088.2 | +0.9 | +0.1% | 35,640 |
| 2014/12/24 | 1,090.9 | 1,093.6 | 1,080.9 | 1,087.3 | -4.5 | -0.4% | 60,390 |
| 2014/12/22 | 1,090.9 | 1,094.5 | 1,088.2 | 1,091.8 | +0.9 | +0.1% | 63,140 |
| 2014/12/19 | 1,083.6 | 1,098.2 | 1,083.6 | 1,090.9 | +16.4 | +1.5% | 57,970 |
| 2014/12/18 | 1,078.2 | 1,078.2 | 1,066.4 | 1,074.5 | +11.8 | +1.1% | 16,500 |
| 2014/12/17 | 1,054.5 | 1,072.7 | 1,054.5 | 1,062.7 | -1.8 | -0.2% | 21,340 |
| 2014/12/16 | 1,077.3 | 1,081.8 | 1,062.7 | 1,064.5 | -18.2 | -1.7% | 27,610 |
| 2014/12/15 | 1,091.8 | 1,107.3 | 1,082.7 | 1,082.7 | -14.6 | -1.3% | 38,500 |
| 2014/12/12 | 1,099.1 | 1,104.5 | 1,095.5 | 1,097.3 | -10.9 | -1% | 50,160 |
2501～
2550
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 | 114,500円 | -3.7% | +1.5% | 4.72% | 10.98倍 | 0.87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 | 159,100円 | +14.2% | -9.7% | 4.84% | 11.05倍 | 1.68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 | 149,300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 | 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 | 65,900円 | +11.8% | +0.1% | 1.82% | 18.69倍 | 2.52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
