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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 906.4 | 906.4 | 877.3 | 881.8 | -18.2 | -2% | 21,450 |
| 2006/05/23 | 909.1 | 909.1 | 896.4 | 900 | -22.7 | -2.5% | 12,430 |
| 2006/05/22 | 945.5 | 945.5 | 900 | 922.7 | +22.7 | +2.5% | 26,840 |
| 2006/05/19 | 904.5 | 904.5 | 892.7 | 900 | -1.8 | -0.2% | 14,960 |
| 2006/05/18 | 912.7 | 913.6 | 895.5 | 901.8 | -11.8 | -1.3% | 12,430 |
| 2006/05/17 | 911.8 | 922.7 | 911.8 | 913.6 | -9.1 | -1% | 9,130 |
| 2006/05/16 | 948.2 | 949.1 | 913.6 | 922.7 | -26.4 | -2.8% | 33,110 |
| 2006/05/15 | 936.4 | 949.1 | 933.6 | 949.1 | -14.5 | -1.5% | 19,250 |
| 2006/05/12 | 955.5 | 964.5 | 953.6 | 963.6 | +3.6 | +0.4% | 22,770 |
| 2006/05/11 | 970.9 | 971.8 | 959.1 | 960 | -8.2 | -0.8% | 10,230 |
| 2006/05/10 | 972.7 | 973.6 | 965.5 | 968.2 | -6.3 | -0.6% | 29,700 |
| 2006/05/09 | 972.7 | 981.8 | 970.9 | 974.5 | +1.8 | +0.2% | 34,870 |
| 2006/05/08 | 962.7 | 976.4 | 956.4 | 972.7 | +19.1 | +2% | 33,220 |
| 2006/05/02 | 965.5 | 965.5 | 952.7 | 953.6 | -9.1 | -0.9% | 24,970 |
| 2006/05/01 | 963.6 | 964.5 | 960 | 962.7 | -0.9 | -0.1% | 6,050 |
| 2006/04/28 | 968.2 | 972.7 | 963.6 | 963.6 | -3.7 | -0.4% | 7,480 |
| 2006/04/27 | 967.3 | 972.7 | 965.5 | 967.3 | -4.5 | -0.5% | 3,630 |
| 2006/04/26 | 971.8 | 971.8 | 963.6 | 971.8 | +11.8 | +1.2% | 5,610 |
| 2006/04/25 | 965.5 | 970 | 954.5 | 960 | -5.5 | -0.6% | 11,660 |
| 2006/04/24 | 1,000 | 1,000 | 954.5 | 965.5 | -31.8 | -3.2% | 12,650 |
| 2006/04/21 | 1,004.5 | 1,004.5 | 983.6 | 997.3 | -7.2 | -0.7% | 17,050 |
| 2006/04/20 | 1,003.6 | 1,004.5 | 995.5 | 1,004.5 | +0.9 | +0.1% | 11,440 |
| 2006/04/19 | 1,002.7 | 1,006.4 | 1,000 | 1,003.6 | +10 | +1% | 6,710 |
| 2006/04/18 | 980.9 | 993.6 | 977.3 | 993.6 | +0.9 | +0.1% | 6,710 |
| 2006/04/17 | 1,018.2 | 1,018.2 | 981.8 | 992.7 | -25.5 | -2.5% | 9,460 |
| 2006/04/14 | 1,020 | 1,030.9 | 1,017.3 | 1,018.2 | -19.1 | -1.8% | 5,170 |
| 2006/04/13 | 1,037.3 | 1,037.3 | 1,019.1 | 1,037.3 | -1.8 | -0.2% | 10,780 |
| 2006/04/12 | 1,050 | 1,053.6 | 1,039.1 | 1,039.1 | -8.2 | -0.8% | 16,060 |
| 2006/04/11 | 1,063.6 | 1,063.6 | 1,038.2 | 1,047.3 | -2.7 | -0.3% | 54,560 |
| 2006/04/10 | 1,049.1 | 1,050.9 | 1,043.6 | 1,050 | -1.8 | -0.2% | 27,170 |
| 2006/04/07 | 1,045.5 | 1,054.5 | 1,042.7 | 1,051.8 | +9.1 | +0.9% | 33,110 |
| 2006/04/06 | 1,044.5 | 1,049.1 | 1,039.1 | 1,042.7 | +4.5 | +0.4% | 26,950 |
| 2006/04/05 | 1,044.5 | 1,047.3 | 1,037.3 | 1,038.2 | -1.8 | -0.2% | 24,420 |
| 2006/04/04 | 1,029.1 | 1,050 | 1,029.1 | 1,040 | -4.5 | -0.4% | 37,290 |
| 2006/04/03 | 1,045.5 | 1,054.5 | 1,040.9 | 1,044.5 | +11.8 | +1.1% | 33,440 |
| 2006/03/31 | 1,000.9 | 1,044.5 | 1,000.9 | 1,032.7 | +35.4 | +3.5% | 34,980 |
| 2006/03/30 | 981.8 | 1,009.1 | 981.8 | 997.3 | +19.1 | +2% | 28,160 |
| 2006/03/29 | 972.7 | 980 | 972.7 | 978.2 | +10 | +1% | 35,640 |
| 2006/03/28 | 962.7 | 968.2 | 960 | 968.2 | +7.3 | +0.8% | 24,530 |
| 2006/03/27 | 956.4 | 961.8 | 955.5 | 960.9 | +6.4 | +0.7% | 15,070 |
| 2006/03/24 | 954.5 | 959.1 | 954.5 | 954.5 | -1.9 | -0.2% | 7,040 |
| 2006/03/23 | 964.5 | 967.3 | 954.5 | 956.4 | -9.1 | -0.9% | 11,330 |
| 2006/03/22 | 976.4 | 976.4 | 965.5 | 965.5 | -7.2 | -0.7% | 14,520 |
| 2006/03/20 | 963.6 | 972.7 | 963.6 | 972.7 | +8.2 | +0.9% | 7,700 |
| 2006/03/17 | 968.2 | 975.5 | 963.6 | 964.5 | -8.2 | -0.8% | 5,060 |
| 2006/03/16 | 975.5 | 975.5 | 970.9 | 972.7 | -4.6 | -0.5% | 4,180 |
| 2006/03/15 | 974.5 | 986.4 | 973.6 | 977.3 | +1.8 | +0.2% | 4,950 |
| 2006/03/14 | 981.8 | 990 | 975.5 | 975.5 | +2.8 | +0.3% | 3,960 |
| 2006/03/13 | 972.7 | 979.1 | 971.8 | 972.7 | +8.2 | +0.9% | 11,000 |
| 2006/03/10 | 963.6 | 972.7 | 955.5 | 964.5 | +5.4 | +0.6% | 15,070 |
4651～
4700
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 | 113,700円 | -3.7% | +1.5% | 4.75% | 10.90倍 | 0.86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 | 157,900円 | +14.2% | -9.7% | 4.88% | 10.97倍 | 1.67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 | 487,000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 | 63,800円 | +11.8% | +0.1% | 1.88% | 18.09倍 | 2.44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
