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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 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 |
| 2025/04/16 | 1,074 | 1,079 | 1,063 | 1,064 | -8 | -0.7% | 16,600 |
| 2025/04/15 | 1,071 | 1,079 | 1,066 | 1,072 | +12 | +1.1% | 24,700 |
| 2025/04/14 | 1,065 | 1,068 | 1,060 | 1,060 | +8 | +0.8% | 24,400 |
| 2025/04/11 | 1,044 | 1,056 | 1,028 | 1,052 | -22 | -2% | 50,200 |
| 2025/04/10 | 1,080 | 1,082 | 1,057 | 1,074 | +42 | +4.1% | 47,200 |
| 2025/04/09 | 1,026 | 1,044 | 1,020 | 1,032 | -19 | -1.8% | 72,600 |
| 2025/04/08 | 1,020 | 1,053 | 1,015 | 1,051 | +57 | +5.7% | 65,900 |
| 2025/04/07 | 1,005 | 1,015 | 976 | 994 | -41 | -4% | 168,700 |
| 2025/04/04 | 1,062 | 1,073 | 1,020 | 1,035 | -57 | -5.2% | 66,100 |
| 2025/04/03 | 1,079 | 1,098 | 1,073 | 1,092 | -16 | -1.4% | 125,900 |
| 2025/04/02 | 1,117 | 1,119 | 1,099 | 1,108 | -9 | -0.8% | 39,500 |
| 2025/04/01 | 1,118 | 1,128 | 1,115 | 1,117 | +8 | +0.7% | 24,200 |
| 2025/03/31 | 1,122 | 1,132 | 1,100 | 1,109 | -32 | -2.8% | 55,500 |
| 2025/03/28 | 1,141 | 1,148 | 1,136 | 1,141 | -7 | -0.6% | 46,500 |
| 2025/03/27 | 1,147 | 1,149 | 1,126 | 1,148 | +5 | +0.4% | 57,000 |
| 2025/03/26 | 1,132 | 1,149 | 1,126 | 1,143 | +15 | +1.3% | 45,400 |
51～
100
件表示中 / 6362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 | 133,000円 | +2.1% | +16.2% | 4.51% | 11.65倍 | 0.98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 |
| シーユーシー | 118,500円 | +23.8% | -4.7% | 0.00% | 12.06倍 | 1.17倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| 燦ＨＤ | 154,400円 | +85.4% | - | 2.61% | 9.04倍 | 0.86倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ユカリア | 92,600円 | +19.6% | -4.4% | 0.00% | 12.64倍 | 1.78倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＩＴＭ | 166,400円 | +4.9% | +0.6% | 6.01% | 21.54倍 | 3.44倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
