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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 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 |
| 2024/04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -14 | -1.3% | 16,900 |
| 2024/04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -12 | -1.1% | 33,900 |
| 2024/04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -7 | -0.7% | 18,300 |
| 2024/04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +1 | +0.1% | 44,500 |
| 2024/04/09 | 1,059 | 1,066 | 1,057 | 1,065 | +6 | +0.6% | 24,000 |
| 2024/04/08 | 1,068 | 1,068 | 1,057 | 1,059 | -10 | -0.9% | 25,800 |
| 2024/04/05 | 1,050 | 1,071 | 1,046 | 1,069 | +20 | +1.9% | 84,400 |
| 2024/04/04 | 1,047 | 1,054 | 1,036 | 1,049 | +5 | +0.5% | 54,300 |
| 2024/04/03 | 1,050 | 1,052 | 1,028 | 1,044 | -6 | -0.6% | 125,900 |
| 2024/04/02 | 1,048 | 1,055 | 1,042 | 1,050 | -4 | -0.4% | 48,700 |
| 2024/04/01 | 1,046 | 1,057 | 1,044 | 1,054 | +8 | +0.8% | 50,200 |
| 2024/03/29 | 1,028 | 1,049 | 1,028 | 1,046 | +21 | +2% | 36,900 |
| 2024/03/28 | 1,034 | 1,034 | 1,020 | 1,025 | -14 | -1.3% | 29,400 |
| 2024/03/27 | 1,037 | 1,046 | 1,037 | 1,039 | +2 | +0.2% | 24,900 |
| 2024/03/26 | 1,036 | 1,043 | 1,033 | 1,037 | +1 | +0.1% | 26,900 |
| 2024/03/25 | 1,045 | 1,047 | 1,032 | 1,036 | -11 | -1.1% | 35,100 |
| 2024/03/22 | 1,052 | 1,055 | 1,043 | 1,047 | +3 | +0.3% | 34,800 |
| 2024/03/21 | 1,048 | 1,053 | 1,042 | 1,044 | +3 | +0.3% | 47,700 |
| 2024/03/19 | 1,029 | 1,042 | 1,020 | 1,041 | +15 | +1.5% | 33,200 |
| 2024/03/18 | 1,030 | 1,037 | 1,026 | 1,026 | -1 | -0.1% | 43,100 |
| 2024/03/15 | 1,045 | 1,045 | 1,027 | 1,027 | -20 | -1.9% | 36,600 |
| 2024/03/14 | 1,051 | 1,065 | 1,042 | 1,047 | ±0 | ±0% | 45,600 |
| 2024/03/13 | 1,052 | 1,070 | 1,023 | 1,047 | ±0 | ±0% | 151,600 |
| 2024/03/12 | 1,041 | 1,048 | 1,023 | 1,047 | +16 | +1.6% | 56,700 |
| 2024/03/11 | 1,022 | 1,045 | 1,021 | 1,031 | +9 | +0.9% | 86,200 |
| 2024/03/08 | 1,010 | 1,023 | 1,007 | 1,022 | +13 | +1.3% | 68,100 |
| 2024/03/07 | 1,001 | 1,017 | 1,001 | 1,009 | +12 | +1.2% | 49,500 |
| 2024/03/06 | 988 | 1,002 | 987 | 997 | +9 | +0.9% | 27,400 |
1～
50
件表示中 / 6055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 | 107,400円 | +0.2% | +1.7% | 3.72% | 14.95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 |
| セントラルＳＰ | 250,300円 | +7.1% | +25.2% | 2.00% | 17.31倍 | 1.13倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＮＩＳＳＯＨＤ | 84,100円 | +9.4% | +24.3% | 2.62% | 11.48倍 | 1.83倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ポート | 204,500円 | +26.9% | +21.4% | 0.12% | 14.45倍 | 3.96倍 |
|
採用活動、販促活動の成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ビーウィズ | 199,000円 | +10.9% | +27.8% | 2.51% | 14.17倍 | 3.41倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
