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 |
|---|---|---|---|---|---|---|---|
| 2014/11/20 | 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 |
| 2014/09/29 | 1,163.6 | 1,190.9 | 1,161.8 | 1,171.8 | +15.4 | +1.3% | 40,590 |
| 2014/09/26 | 1,159.1 | 1,179.1 | 1,131.8 | 1,156.4 | +24.6 | +2.2% | 131,560 |
| 2014/09/25 | 1,109.1 | 1,145.5 | 1,082.7 | 1,131.8 | +26.3 | +2.4% | 58,410 |
| 2014/09/24 | 1,078.2 | 1,109.1 | 1,074.5 | 1,105.5 | +14.6 | +1.3% | 45,760 |
| 2014/09/22 | 1,091.8 | 1,095.5 | 1,080.9 | 1,090.9 | +10 | +0.9% | 32,890 |
| 2014/09/19 | 1,075.5 | 1,080.9 | 1,070 | 1,080.9 | +5.4 | +0.5% | 20,570 |
| 2014/09/18 | 1,060 | 1,085.5 | 1,058.2 | 1,075.5 | +18.2 | +1.7% | 46,090 |
| 2014/09/17 | 1,063.6 | 1,063.6 | 1,055.5 | 1,057.3 | -2.7 | -0.3% | 15,950 |
| 2014/09/16 | 1,048.2 | 1,060.9 | 1,048.2 | 1,060 | +12.7 | +1.2% | 27,280 |
| 2014/09/12 | 1,045.5 | 1,054.5 | 1,037.3 | 1,047.3 | +0.9 | +0.1% | 66,330 |
| 2014/09/11 | 1,040.9 | 1,051.8 | 1,040.9 | 1,046.4 | ±0 | ±0% | 9,900 |
| 2014/09/10 | 1,034.5 | 1,051.8 | 1,030.9 | 1,046.4 | +5.5 | +0.5% | 25,410 |
| 2014/09/09 | 1,041.8 | 1,050.9 | 1,031.8 | 1,040.9 | +2.7 | +0.3% | 35,530 |
| 2014/09/08 | 1,028.2 | 1,040.9 | 1,028.2 | 1,038.2 | +6.4 | +0.6% | 15,510 |
2601～
2650
件表示中 / 6338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 | 120,300円 | -3.7% | +1.5% | 4.49% | 11.53倍 | 0.90倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ウィザス | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| キタハマキャピ | 7,900円 | +7665.1% | - | 0.00% | 161.22倍 | 16.13倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| オリコンＨＤ | 516,000円 | +0.8% | +11.9% | 3.88% | 10.63倍 | 1.17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 |
| ファンコミ | 47,300円 | +3.4% | +9.0% | 5.71% | 26.56倍 | 1.74倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
