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 |
|---|---|---|---|---|---|---|---|
| 2014/09/29 | 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 |
| 2014/09/05 | 1,042.7 | 1,042.7 | 1,023.6 | 1,031.8 | -1.8 | -0.2% | 19,470 |
| 2014/09/04 | 1,031.8 | 1,042.7 | 1,028.2 | 1,033.6 | -0.9 | -0.1% | 17,270 |
| 2014/09/03 | 1,040 | 1,040.9 | 1,019.1 | 1,034.5 | -1 | -0.1% | 27,280 |
| 2014/09/02 | 1,025.5 | 1,041.8 | 1,024.5 | 1,035.5 | +11 | +1.1% | 24,420 |
| 2014/09/01 | 1,007.3 | 1,031.8 | 1,001.8 | 1,024.5 | +10 | +1% | 30,690 |
| 2014/08/29 | 1,000 | 1,024.5 | 997.3 | 1,014.5 | +5.4 | +0.5% | 25,850 |
| 2014/08/28 | 1,001.8 | 1,016.4 | 984.5 | 1,009.1 | +2.7 | +0.3% | 33,770 |
| 2014/08/27 | 993.6 | 1,011.8 | 985.5 | 1,006.4 | +6.4 | +0.6% | 34,100 |
| 2014/08/26 | 986.4 | 1,014.5 | 985.5 | 1,000 | +18.2 | +1.9% | 60,280 |
| 2014/08/25 | 969.1 | 982.7 | 967.3 | 981.8 | +4.5 | +0.5% | 19,250 |
| 2014/08/22 | 969.1 | 983.6 | 969.1 | 977.3 | -0.9 | -0.1% | 31,020 |
| 2014/08/21 | 976.4 | 981.8 | 971.8 | 978.2 | +6.4 | +0.7% | 34,760 |
| 2014/08/20 | 959.1 | 980.9 | 955.5 | 971.8 | +19.1 | +2% | 116,160 |
| 2014/08/19 | 954.5 | 959.1 | 950 | 952.7 | -3.7 | -0.4% | 38,830 |
| 2014/08/18 | 952.7 | 962.7 | 945.5 | 956.4 | +4.6 | +0.5% | 44,440 |
| 2014/08/15 | 942.7 | 952.7 | 935.5 | 951.8 | +11.8 | +1.3% | 51,370 |
| 2014/08/14 | 940.9 | 943.6 | 930.9 | 940 | +1.8 | +0.2% | 33,000 |
| 2014/08/13 | 943.6 | 945.5 | 932.7 | 938.2 | -4.5 | -0.5% | 32,010 |
| 2014/08/12 | 928.2 | 946.4 | 928.2 | 942.7 | +15.4 | +1.7% | 55,990 |
| 2014/08/11 | 946.4 | 946.4 | 920.9 | 927.3 | +8.2 | +0.9% | 100,320 |
| 2014/08/08 | 930 | 931.8 | 908.2 | 919.1 | -10.9 | -1.2% | 42,020 |
| 2014/08/07 | 909.1 | 935.5 | 907.3 | 930 | +22.7 | +2.5% | 51,810 |
| 2014/08/06 | 912.7 | 917.3 | 904.5 | 907.3 | -10 | -1.1% | 47,190 |
| 2014/08/05 | 914.5 | 923.6 | 914.5 | 917.3 | +1.8 | +0.2% | 16,830 |
| 2014/08/04 | 931.8 | 934.5 | 892.7 | 915.5 | -11.8 | -1.3% | 107,250 |
| 2014/08/01 | 928.2 | 932.7 | 921.8 | 927.3 | -7.2 | -0.8% | 33,110 |
| 2014/07/31 | 940.9 | 942.7 | 931.8 | 934.5 | +1.8 | +0.2% | 30,910 |
| 2014/07/30 | 957.3 | 957.3 | 927.3 | 932.7 | -24.6 | -2.6% | 80,520 |
| 2014/07/29 | 963.6 | 968.2 | 952.7 | 957.3 | -3.6 | -0.4% | 27,060 |
| 2014/07/28 | 980 | 980 | 955.5 | 960.9 | -3.6 | -0.4% | 24,970 |
| 2014/07/25 | 968.2 | 980.9 | 960 | 964.5 | -3.7 | -0.4% | 25,300 |
| 2014/07/24 | 981.8 | 981.8 | 959.1 | 968.2 | -1.8 | -0.2% | 17,490 |
| 2014/07/23 | 983.6 | 995.5 | 969.1 | 970 | -6.4 | -0.7% | 17,270 |
| 2014/07/22 | 959.1 | 979.1 | 959.1 | 976.4 | +20.9 | +2.2% | 41,690 |
| 2014/07/18 | 947.3 | 958.2 | 940.9 | 955.5 | -1.8 | -0.2% | 28,600 |
| 2014/07/17 | 948.2 | 963.6 | 947.3 | 957.3 | +14.6 | +1.5% | 26,730 |
2601～
2650
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 | 160,000円 | +14.2% | -9.7% | 4.81% | 11.12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
