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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,151 | 1,164 | 1,149 | 1,160 | +17 | +1.5% | 45,900 |
| 2025/06/27 | 1,136 | 1,144 | 1,125 | 1,143 | -9 | -0.8% | 36,100 |
| 2025/06/26 | 1,148 | 1,157 | 1,146 | 1,152 | ±0 | ±0% | 55,400 |
| 2025/06/25 | 1,154 | 1,154 | 1,143 | 1,152 | -3 | -0.3% | 20,500 |
| 2025/06/24 | 1,152 | 1,156 | 1,147 | 1,155 | +7 | +0.6% | 16,200 |
| 2025/06/23 | 1,144 | 1,148 | 1,141 | 1,148 | -8 | -0.7% | 31,200 |
| 2025/06/20 | 1,157 | 1,165 | 1,154 | 1,156 | -3 | -0.3% | 27,600 |
| 2025/06/19 | 1,158 | 1,163 | 1,153 | 1,159 | +1 | +0.1% | 10,900 |
| 2025/06/18 | 1,170 | 1,178 | 1,157 | 1,158 | -12 | -1% | 38,500 |
| 2025/06/17 | 1,168 | 1,178 | 1,168 | 1,170 | -2 | -0.2% | 25,200 |
| 2025/06/16 | 1,151 | 1,174 | 1,148 | 1,172 | +32 | +2.8% | 45,700 |
| 2025/06/13 | 1,147 | 1,148 | 1,131 | 1,140 | -10 | -0.9% | 35,100 |
| 2025/06/12 | 1,159 | 1,160 | 1,145 | 1,150 | -7 | -0.6% | 21,800 |
| 2025/06/11 | 1,158 | 1,159 | 1,152 | 1,157 | -1 | -0.1% | 16,600 |
| 2025/06/10 | 1,168 | 1,176 | 1,151 | 1,158 | -15 | -1.3% | 46,100 |
| 2025/06/09 | 1,175 | 1,181 | 1,168 | 1,173 | +4 | +0.3% | 33,900 |
| 2025/06/06 | 1,162 | 1,176 | 1,162 | 1,169 | +1 | +0.1% | 26,000 |
| 2025/06/05 | 1,148 | 1,168 | 1,147 | 1,168 | +18 | +1.6% | 46,000 |
| 2025/06/04 | 1,150 | 1,152 | 1,144 | 1,150 | +7 | +0.6% | 19,300 |
| 2025/06/03 | 1,152 | 1,152 | 1,133 | 1,143 | -2 | -0.2% | 25,200 |
| 2025/06/02 | 1,160 | 1,166 | 1,142 | 1,145 | -13 | -1.1% | 20,000 |
| 2025/05/30 | 1,148 | 1,158 | 1,147 | 1,158 | +3 | +0.3% | 17,600 |
| 2025/05/29 | 1,151 | 1,155 | 1,143 | 1,155 | +6 | +0.5% | 19,700 |
| 2025/05/28 | 1,157 | 1,157 | 1,144 | 1,149 | +8 | +0.7% | 18,800 |
| 2025/05/27 | 1,148 | 1,155 | 1,141 | 1,141 | -4 | -0.3% | 15,400 |
| 2025/05/26 | 1,137 | 1,148 | 1,137 | 1,145 | +8 | +0.7% | 18,100 |
| 2025/05/23 | 1,131 | 1,144 | 1,131 | 1,137 | +6 | +0.5% | 23,100 |
| 2025/05/22 | 1,130 | 1,135 | 1,124 | 1,131 | -3 | -0.3% | 20,600 |
| 2025/05/21 | 1,145 | 1,151 | 1,120 | 1,134 | -12 | -1% | 53,300 |
| 2025/05/20 | 1,155 | 1,164 | 1,142 | 1,146 | -8 | -0.7% | 35,000 |
| 2025/05/19 | 1,148 | 1,161 | 1,145 | 1,154 | +2 | +0.2% | 35,200 |
| 2025/05/16 | 1,160 | 1,161 | 1,142 | 1,152 | -8 | -0.7% | 29,300 |
| 2025/05/15 | 1,124 | 1,171 | 1,122 | 1,160 | +21 | +1.8% | 106,000 |
| 2025/05/14 | 1,121 | 1,154 | 1,112 | 1,139 | +11 | +1% | 90,400 |
| 2025/05/13 | 1,137 | 1,145 | 1,126 | 1,128 | -13 | -1.1% | 21,400 |
| 2025/05/12 | 1,134 | 1,143 | 1,125 | 1,141 | +6 | +0.5% | 25,400 |
| 2025/05/09 | 1,122 | 1,138 | 1,120 | 1,135 | +17 | +1.5% | 22,700 |
| 2025/05/08 | 1,108 | 1,122 | 1,094 | 1,118 | +6 | +0.5% | 32,400 |
| 2025/05/07 | 1,100 | 1,125 | 1,097 | 1,112 | +11 | +1% | 74,800 |
| 2025/05/02 | 1,091 | 1,104 | 1,090 | 1,101 | +6 | +0.5% | 18,200 |
| 2025/05/01 | 1,098 | 1,108 | 1,090 | 1,095 | ±0 | ±0% | 48,500 |
| 2025/04/30 | 1,098 | 1,098 | 1,083 | 1,095 | +5 | +0.5% | 20,200 |
| 2025/04/28 | 1,089 | 1,091 | 1,083 | 1,090 | +9 | +0.8% | 17,000 |
| 2025/04/25 | 1,085 | 1,085 | 1,072 | 1,081 | +9 | +0.8% | 16,500 |
| 2025/04/24 | 1,098 | 1,098 | 1,070 | 1,072 | -16 | -1.5% | 18,800 |
| 2025/04/23 | 1,100 | 1,100 | 1,080 | 1,088 | +1 | +0.1% | 36,200 |
| 2025/04/22 | 1,090 | 1,105 | 1,081 | 1,087 | +4 | +0.4% | 29,000 |
| 2025/04/21 | 1,087 | 1,094 | 1,083 | 1,083 | -17 | -1.5% | 30,200 |
| 2025/04/18 | 1,083 | 1,100 | 1,083 | 1,100 | +21 | +1.9% | 32,000 |
| 2025/04/17 | 1,068 | 1,079 | 1,064 | 1,079 | +15 | +1.4% | 21,200 |
1～
50
件表示中 / 6328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 | 113,600円 | -3.7% | +1.5% | 4.75% | 10.89倍 | 0.85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 | 292,900円 | +9.0% | -19.8% | 3.24% | 11.94倍 | 0.98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 | 509,000円 | +0.8% | +11.9% | 3.93% | 10.49倍 | 1.16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 |
| アイドマＨＤ | 196,100円 | +22.4% | +15.5% | 1.53% | 17.96倍 | 4.38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 |
| ジーニー | 166,700円 | +35.2% | +14.7% | 0.00% | 10.30倍 | 2.56倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
