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 |
|---|---|---|---|---|---|---|---|
| 2014/12/11 | 1,117.3 | 1,122.7 | 1,102.7 | 1,108.2 | -10.9 | -1% | 24,640 |
| 2014/12/10 | 1,128.2 | 1,134.5 | 1,114.5 | 1,119.1 | -9.1 | -0.8% | 38,390 |
| 2014/12/09 | 1,131.8 | 1,132.7 | 1,124.5 | 1,128.2 | -6.3 | -0.6% | 14,300 |
| 2014/12/08 | 1,140 | 1,150 | 1,128.2 | 1,134.5 | -1.9 | -0.2% | 27,720 |
| 2014/12/05 | 1,131.8 | 1,137.3 | 1,125.5 | 1,136.4 | +4.6 | +0.4% | 17,490 |
| 2014/12/04 | 1,130 | 1,144.5 | 1,124.5 | 1,131.8 | +2.7 | +0.2% | 30,580 |
| 2014/12/03 | 1,134.5 | 1,144.5 | 1,129.1 | 1,129.1 | -2.7 | -0.2% | 29,150 |
| 2014/12/02 | 1,134.5 | 1,141.8 | 1,127.3 | 1,131.8 | -5.5 | -0.5% | 23,100 |
| 2014/12/01 | 1,146.4 | 1,151.8 | 1,127.3 | 1,137.3 | -9.1 | -0.8% | 24,640 |
| 2014/11/28 | 1,140.9 | 1,150 | 1,140 | 1,146.4 | -3.6 | -0.3% | 19,140 |
| 2014/11/27 | 1,158.2 | 1,161.8 | 1,145.5 | 1,150 | -8.2 | -0.7% | 19,470 |
| 2014/11/26 | 1,164.5 | 1,168.2 | 1,157.3 | 1,158.2 | -10.9 | -0.9% | 20,350 |
| 2014/11/25 | 1,174.5 | 1,174.5 | 1,164.5 | 1,169.1 | -5.4 | -0.5% | 9,460 |
| 2014/11/21 | 1,168.2 | 1,177.3 | 1,160.9 | 1,174.5 | +7.2 | +0.6% | 30,140 |
| 2014/11/20 | 1,173.6 | 1,178.2 | 1,154.5 | 1,167.3 | -6.3 | -0.5% | 14,080 |
| 2014/11/19 | 1,181.8 | 1,181.8 | 1,172.7 | 1,173.6 | +0.9 | +0.1% | 14,630 |
| 2014/11/18 | 1,160 | 1,173.6 | 1,154.5 | 1,172.7 | +16.3 | +1.4% | 18,150 |
| 2014/11/17 | 1,169.1 | 1,181.8 | 1,156.4 | 1,156.4 | -16.3 | -1.4% | 21,560 |
| 2014/11/14 | 1,167.3 | 1,174.5 | 1,160.9 | 1,172.7 | +25.4 | +2.2% | 37,070 |
| 2014/11/13 | 1,154.5 | 1,154.5 | 1,143.6 | 1,147.3 | -7.2 | -0.6% | 16,830 |
| 2014/11/12 | 1,178.2 | 1,178.2 | 1,145.5 | 1,154.5 | -17.3 | -1.5% | 39,270 |
| 2014/11/11 | 1,181.8 | 1,181.8 | 1,167.3 | 1,171.8 | -8.2 | -0.7% | 20,240 |
| 2014/11/10 | 1,162.7 | 1,185.5 | 1,155.5 | 1,180 | +19.1 | +1.6% | 48,290 |
| 2014/11/07 | 1,181.8 | 1,185.5 | 1,160 | 1,160.9 | -3.6 | -0.3% | 37,730 |
| 2014/11/06 | 1,190.9 | 1,192.7 | 1,163.6 | 1,164.5 | -22.8 | -1.9% | 43,780 |
| 2014/11/05 | 1,181.8 | 1,188.2 | 1,180.9 | 1,187.3 | +5.5 | +0.5% | 19,250 |
| 2014/11/04 | 1,209.1 | 1,209.1 | 1,181.8 | 1,181.8 | -11.8 | -1% | 37,620 |
| 2014/10/31 | 1,186.4 | 1,195.5 | 1,180 | 1,193.6 | +19.1 | +1.6% | 29,370 |
| 2014/10/30 | 1,163.6 | 1,181.8 | 1,160 | 1,174.5 | +3.6 | +0.3% | 53,680 |
| 2014/10/29 | 1,165.5 | 1,180 | 1,165.5 | 1,170.9 | +9.1 | +0.8% | 11,880 |
| 2014/10/28 | 1,193.6 | 1,193.6 | 1,157.3 | 1,161.8 | -18.2 | -1.5% | 15,840 |
| 2014/10/27 | 1,195.5 | 1,195.5 | 1,176.4 | 1,180 | -1.8 | -0.2% | 13,860 |
| 2014/10/24 | 1,200 | 1,202.7 | 1,179.1 | 1,181.8 | +2.7 | +0.2% | 11,440 |
| 2014/10/23 | 1,169.1 | 1,200 | 1,169.1 | 1,179.1 | -6.4 | -0.5% | 12,100 |
| 2014/10/22 | 1,172.7 | 1,185.5 | 1,172.7 | 1,185.5 | +28.2 | +2.4% | 16,830 |
| 2014/10/21 | 1,175.5 | 1,184.5 | 1,149.1 | 1,157.3 | -6.3 | -0.5% | 42,570 |
| 2014/10/20 | 1,136.4 | 1,168.2 | 1,136.4 | 1,163.6 | +43.6 | +3.9% | 25,740 |
| 2014/10/17 | 1,113.6 | 1,135.5 | 1,113.6 | 1,120 | +2.7 | +0.2% | 32,890 |
| 2014/10/16 | 1,123.6 | 1,129.1 | 1,108.2 | 1,117.3 | -16.3 | -1.4% | 27,280 |
| 2014/10/15 | 1,112.7 | 1,140 | 1,112.7 | 1,133.6 | +18.1 | +1.6% | 17,820 |
| 2014/10/14 | 1,100 | 1,124.5 | 1,100 | 1,115.5 | -14.5 | -1.3% | 21,450 |
| 2014/10/10 | 1,131.8 | 1,140.9 | 1,100 | 1,130 | -25.5 | -2.2% | 43,010 |
| 2014/10/09 | 1,163.6 | 1,169.1 | 1,152.7 | 1,155.5 | -10.9 | -0.9% | 22,110 |
| 2014/10/08 | 1,152.7 | 1,170.9 | 1,150 | 1,166.4 | -12.7 | -1.1% | 19,360 |
| 2014/10/07 | 1,200 | 1,209.1 | 1,172.7 | 1,179.1 | -28.2 | -2.3% | 39,930 |
| 2014/10/06 | 1,170.9 | 1,220 | 1,170.9 | 1,207.3 | +40 | +3.4% | 38,280 |
| 2014/10/03 | 1,138.2 | 1,170.9 | 1,138.2 | 1,167.3 | +18.2 | +1.6% | 34,430 |
| 2014/10/02 | 1,133.6 | 1,165.5 | 1,133.6 | 1,149.1 | -15.4 | -1.3% | 57,750 |
| 2014/10/01 | 1,165.5 | 1,179.1 | 1,162.7 | 1,164.5 | -4.6 | -0.4% | 40,590 |
| 2014/09/30 | 1,172.7 | 1,177.3 | 1,162.7 | 1,169.1 | -2.7 | -0.2% | 28,710 |
2551～
2600
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 | 114,800円 | -3.7% | +1.5% | 4.70% | 11.01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 | 159,800円 | +14.2% | -9.7% | 4.82% | 11.10倍 | 1.69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 | 487,500円 | +0.8% | +11.9% | 4.10% | 10.04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 | 66,200円 | +11.8% | +0.1% | 1.81% | 18.77倍 | 2.53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
