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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 948.2 | 963.6 | 948.2 | 959.1 | +11.8 | +1.2% | 11,220 |
| 2006/03/08 | 940.9 | 951.8 | 940.9 | 947.3 | +9.1 | +1% | 3,410 |
| 2006/03/07 | 954.5 | 954.5 | 938.2 | 938.2 | -16.3 | -1.7% | 7,810 |
| 2006/03/06 | 954.5 | 954.5 | 938.2 | 954.5 | ±0 | ±0% | 14,190 |
| 2006/03/03 | 986.4 | 986.4 | 954.5 | 954.5 | -36.4 | -3.7% | 8,580 |
| 2006/03/02 | 990.9 | 992.7 | 990.9 | 990.9 | ±0 | ±0% | 8,800 |
| 2006/03/01 | 991.8 | 1,004.5 | 990.9 | 990.9 | -8.2 | -0.8% | 9,460 |
| 2006/02/28 | 1,026.4 | 1,026.4 | 991.8 | 999.1 | -9.1 | -0.9% | 5,280 |
| 2006/02/27 | 1,000 | 1,008.2 | 986.4 | 1,008.2 | +17.3 | +1.7% | 12,870 |
| 2006/02/24 | 971.8 | 990.9 | 971.8 | 990.9 | +19.1 | +2% | 8,800 |
| 2006/02/23 | 963.6 | 986.4 | 963.6 | 971.8 | +17.3 | +1.8% | 7,480 |
| 2006/02/22 | 937.3 | 955.5 | 937.3 | 954.5 | +18.1 | +1.9% | 5,280 |
| 2006/02/21 | 990 | 990 | 927.3 | 936.4 | -8.1 | -0.9% | 13,750 |
| 2006/02/20 | 954.5 | 954.5 | 911.8 | 944.5 | -55.5 | -5.6% | 11,660 |
| 2006/02/17 | 1,012.7 | 1,026.4 | 990.9 | 1,000 | -18.2 | -1.8% | 6,820 |
| 2006/02/16 | 1,031.8 | 1,031.8 | 1,018.2 | 1,018.2 | -20 | -1.9% | 3,300 |
| 2006/02/15 | 1,026.4 | 1,045.5 | 1,025.5 | 1,038.2 | -6.3 | -0.6% | 6,930 |
| 2006/02/14 | 1,036.4 | 1,050.9 | 1,027.3 | 1,044.5 | -10 | -0.9% | 8,360 |
| 2006/02/13 | 1,084.5 | 1,088.2 | 1,054.5 | 1,054.5 | -32.8 | -3% | 9,020 |
| 2006/02/10 | 1,089.1 | 1,089.1 | 1,082.7 | 1,087.3 | +2.8 | +0.3% | 11,000 |
| 2006/02/09 | 1,075.5 | 1,086.4 | 1,075.5 | 1,084.5 | +3.6 | +0.3% | 9,130 |
| 2006/02/08 | 1,081.8 | 1,086.4 | 1,070 | 1,080.9 | ±0 | ±0% | 12,100 |
| 2006/02/07 | 1,077.3 | 1,086.4 | 1,073.6 | 1,080.9 | +10 | +0.9% | 11,440 |
| 2006/02/06 | 1,063.6 | 1,089.1 | 1,061.8 | 1,070.9 | +11.8 | +1.1% | 21,560 |
| 2006/02/03 | 1,050 | 1,072.7 | 1,050 | 1,059.1 | +6.4 | +0.6% | 28,600 |
| 2006/02/02 | 1,071.8 | 1,071.8 | 1,044.5 | 1,052.7 | -18.2 | -1.7% | 23,980 |
| 2006/02/01 | 1,081.8 | 1,081.8 | 1,064.5 | 1,070.9 | -11.8 | -1.1% | 11,440 |
| 2006/01/31 | 1,090.9 | 1,090.9 | 1,082.7 | 1,082.7 | -7.3 | -0.7% | 3,190 |
| 2006/01/30 | 1,090.9 | 1,090.9 | 1,080.9 | 1,090 | +10 | +0.9% | 11,110 |
| 2006/01/27 | 1,099.1 | 1,099.1 | 1,079.1 | 1,080 | -15.5 | -1.4% | 5,720 |
| 2006/01/26 | 1,088.2 | 1,097.3 | 1,077.3 | 1,095.5 | +23.7 | +2.2% | 16,500 |
| 2006/01/25 | 1,084.5 | 1,084.5 | 1,070 | 1,071.8 | -18.2 | -1.7% | 9,350 |
| 2006/01/24 | 1,072.7 | 1,090.9 | 1,072.7 | 1,090 | -0.9 | -0.1% | 9,680 |
| 2006/01/23 | 1,136.4 | 1,136.4 | 1,090.9 | 1,090.9 | -45.5 | -4% | 16,830 |
| 2006/01/20 | 1,123.6 | 1,162.7 | 1,115.5 | 1,136.4 | +30.9 | +2.8% | 53,790 |
| 2006/01/19 | 1,090.9 | 1,136.4 | 1,080.9 | 1,105.5 | -8.1 | -0.7% | 20,460 |
| 2006/01/18 | 1,140 | 1,140 | 1,082.7 | 1,113.6 | -28.2 | -2.5% | 22,330 |
| 2006/01/17 | 1,168.2 | 1,181.8 | 1,140.9 | 1,141.8 | -35.5 | -3% | 20,570 |
| 2006/01/16 | 1,144.5 | 1,181.8 | 1,142.7 | 1,177.3 | +37.3 | +3.3% | 15,840 |
| 2006/01/13 | 1,137.3 | 1,147.3 | 1,136.4 | 1,140 | +3.6 | +0.3% | 13,200 |
| 2006/01/12 | 1,136.4 | 1,145.5 | 1,136.4 | 1,136.4 | ±0 | ±0% | 11,660 |
| 2006/01/11 | 1,152.7 | 1,152.7 | 1,110 | 1,136.4 | ±0 | ±0% | 15,070 |
| 2006/01/10 | 1,147.3 | 1,154.5 | 1,135.5 | 1,136.4 | +27.3 | +2.5% | 34,760 |
| 2006/01/06 | 1,090.9 | 1,109.1 | 1,082.7 | 1,109.1 | +18.2 | +1.7% | 31,460 |
| 2006/01/05 | 1,063.6 | 1,090.9 | 1,063.6 | 1,090.9 | +9.1 | +0.8% | 28,710 |
| 2006/01/04 | 1,114.5 | 1,114.5 | 1,078.2 | 1,081.8 | -50 | -4.4% | 14,190 |
| 2005/12/30 | 1,125.5 | 1,135.5 | 1,109.1 | 1,131.8 | -4.6 | -0.4% | 8,360 |
| 2005/12/29 | 1,145.5 | 1,145.5 | 1,120 | 1,136.4 | -9.1 | -0.8% | 17,380 |
| 2005/12/28 | 1,159.1 | 1,159.1 | 1,136.4 | 1,145.5 | -68.1 | -5.6% | 25,960 |
| 2005/12/27 | 1,080 | 1,236.4 | 1,075.5 | 1,213.6 | +146.9 | +13.8% | 50,270 |
4701～
4750
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
