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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,112 | 1,134 | 1,104 | 1,124 | -6 | -0.5% | 86,800 |
| 2024/06/26 | 1,127 | 1,133 | 1,122 | 1,130 | +1 | +0.1% | 53,900 |
| 2024/06/25 | 1,111 | 1,132 | 1,111 | 1,129 | +18 | +1.6% | 48,800 |
| 2024/06/24 | 1,108 | 1,116 | 1,100 | 1,111 | +8 | +0.7% | 49,000 |
| 2024/06/21 | 1,117 | 1,126 | 1,103 | 1,103 | -12 | -1.1% | 44,900 |
| 2024/06/20 | 1,110 | 1,115 | 1,093 | 1,115 | +5 | +0.5% | 38,900 |
| 2024/06/19 | 1,079 | 1,112 | 1,079 | 1,110 | +36 | +3.4% | 42,800 |
| 2024/06/18 | 1,129 | 1,130 | 1,073 | 1,074 | -55 | -4.9% | 142,900 |
| 2024/06/17 | 1,075 | 1,134 | 1,065 | 1,129 | +54 | +5% | 186,800 |
| 2024/06/14 | 1,055 | 1,076 | 1,055 | 1,075 | +23 | +2.2% | 35,800 |
| 2024/06/13 | 1,080 | 1,080 | 1,052 | 1,052 | -22 | -2% | 33,900 |
| 2024/06/12 | 1,084 | 1,084 | 1,072 | 1,074 | -10 | -0.9% | 14,200 |
| 2024/06/11 | 1,089 | 1,094 | 1,079 | 1,084 | -5 | -0.5% | 31,100 |
| 2024/06/10 | 1,084 | 1,089 | 1,079 | 1,089 | +5 | +0.5% | 25,500 |
| 2024/06/07 | 1,061 | 1,084 | 1,061 | 1,084 | +26 | +2.5% | 49,000 |
| 2024/06/06 | 1,061 | 1,066 | 1,056 | 1,058 | ±0 | ±0% | 13,700 |
| 2024/06/05 | 1,058 | 1,068 | 1,056 | 1,058 | -8 | -0.8% | 32,900 |
| 2024/06/04 | 1,076 | 1,077 | 1,066 | 1,066 | -10 | -0.9% | 36,700 |
| 2024/06/03 | 1,080 | 1,082 | 1,071 | 1,076 | ±0 | ±0% | 16,200 |
| 2024/05/31 | 1,062 | 1,076 | 1,059 | 1,076 | +8 | +0.7% | 43,100 |
| 2024/05/30 | 1,049 | 1,071 | 1,038 | 1,068 | +16 | +1.5% | 31,600 |
| 2024/05/29 | 1,076 | 1,076 | 1,052 | 1,052 | -12 | -1.1% | 44,900 |
| 2024/05/28 | 1,056 | 1,064 | 1,051 | 1,064 | +10 | +0.9% | 19,300 |
| 2024/05/27 | 1,054 | 1,064 | 1,039 | 1,054 | +5 | +0.5% | 17,000 |
| 2024/05/24 | 1,055 | 1,060 | 1,047 | 1,049 | -13 | -1.2% | 15,000 |
| 2024/05/23 | 1,068 | 1,072 | 1,057 | 1,062 | ±0 | ±0% | 12,100 |
| 2024/05/22 | 1,076 | 1,076 | 1,060 | 1,062 | -10 | -0.9% | 22,200 |
| 2024/05/21 | 1,077 | 1,085 | 1,069 | 1,072 | -2 | -0.2% | 36,500 |
| 2024/05/20 | 1,059 | 1,075 | 1,057 | 1,074 | +26 | +2.5% | 28,800 |
| 2024/05/17 | 1,031 | 1,057 | 1,030 | 1,048 | +18 | +1.7% | 23,300 |
| 2024/05/16 | 1,060 | 1,060 | 1,028 | 1,030 | -20 | -1.9% | 31,600 |
| 2024/05/15 | 1,075 | 1,088 | 1,050 | 1,050 | -23 | -2.1% | 42,100 |
| 2024/05/14 | 1,080 | 1,120 | 1,066 | 1,073 | +48 | +4.7% | 171,100 |
| 2024/05/13 | 1,035 | 1,035 | 1,019 | 1,025 | +21 | +2.1% | 62,800 |
| 2024/05/10 | 1,018 | 1,018 | 1,004 | 1,004 | -14 | -1.4% | 20,900 |
| 2024/05/09 | 1,013 | 1,018 | 1,010 | 1,018 | +17 | +1.7% | 29,300 |
| 2024/05/08 | 1,017 | 1,017 | 1,001 | 1,001 | -13 | -1.3% | 23,500 |
| 2024/05/07 | 1,011 | 1,017 | 1,011 | 1,014 | +4 | +0.4% | 25,600 |
| 2024/05/02 | 1,014 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 10,500 |
| 2024/05/01 | 1,018 | 1,020 | 1,011 | 1,015 | -4 | -0.4% | 16,700 |
| 2024/04/30 | 1,014 | 1,024 | 1,014 | 1,019 | -1 | -0.1% | 11,300 |
| 2024/04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +4 | +0.4% | 25,500 |
| 2024/04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -23 | -2.2% | 14,000 |
| 2024/04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +13 | +1.3% | 17,700 |
| 2024/04/23 | 1,028 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 9,700 |
| 2024/04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +8 | +0.8% | 29,700 |
| 2024/04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -12 | -1.2% | 33,800 |
| 2024/04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +20 | +2% | 16,500 |
| 2024/04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -8 | -0.8% | 27,100 |
| 2024/04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -13 | -1.3% | 34,000 |
251～
300
件表示中 / 6333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 | 115,100円 | -3.7% | +1.5% | 4.69% | 11.03倍 | 0.87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 |
| ＩＮＴＬＯＯＰ | 673,000円 | +27.6% | +30.3% | 0.00% | 26.01倍 | 5.87倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15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 |
| アミューズ | 160,700円 | -9.1% | -15.0% | 2.49% | 17.33倍 | 0.76倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ファンコミ | 45,300円 | +3.4% | +9.0% | 5.96% | 25.43倍 | 1.67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
