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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 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 |
4701～
4750
件表示中 / 6337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 | 119,500円 | -3.7% | +1.5% | 4.52% | 11.46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 |
| エイジス | 307,500円 | +9.0% | -19.8% | 3.09% | 12.52倍 | 1.04倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 515,000円 | +0.8% | +11.9% | 3.88% | 10.61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 | 47,400円 | +3.4% | +9.0% | 5.70% | 26.62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 |
| アイドマＨＤ | 242,600円 | +22.4% | +15.5% | 1.24% | 22.21倍 | 5.42倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
市場注目の銘柄
チャート関連のコラム
