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 |
---|---|---|---|---|---|---|---|
2019/11/27 | 1,304 | 1,329 | 1,304 | 1,327 | +23 | +1.8% | 23,900 |
2019/11/26 | 1,312 | 1,318 | 1,304 | 1,304 | -8 | -0.6% | 16,100 |
2019/11/25 | 1,310 | 1,325 | 1,306 | 1,312 | +6 | +0.5% | 24,400 |
2019/11/22 | 1,317 | 1,317 | 1,301 | 1,306 | -11 | -0.8% | 24,400 |
2019/11/21 | 1,304 | 1,317 | 1,297 | 1,317 | +25 | +1.9% | 44,700 |
2019/11/20 | 1,274 | 1,292 | 1,273 | 1,292 | +18 | +1.4% | 14,900 |
2019/11/19 | 1,281 | 1,281 | 1,273 | 1,274 | -2 | -0.2% | 13,900 |
2019/11/18 | 1,276 | 1,282 | 1,268 | 1,276 | +5 | +0.4% | 12,500 |
2019/11/15 | 1,252 | 1,275 | 1,252 | 1,271 | +14 | +1.1% | 16,300 |
2019/11/14 | 1,271 | 1,272 | 1,254 | 1,257 | -13 | -1% | 13,300 |
2019/11/13 | 1,281 | 1,281 | 1,265 | 1,270 | -11 | -0.9% | 15,800 |
2019/11/12 | 1,281 | 1,282 | 1,269 | 1,281 | +1 | +0.1% | 24,600 |
2019/11/11 | 1,282 | 1,286 | 1,270 | 1,280 | -2 | -0.2% | 27,100 |
2019/11/08 | 1,288 | 1,288 | 1,275 | 1,282 | +11 | +0.9% | 25,200 |
2019/11/07 | 1,282 | 1,282 | 1,271 | 1,271 | -14 | -1.1% | 12,600 |
2019/11/06 | 1,295 | 1,295 | 1,273 | 1,285 | -2 | -0.2% | 21,200 |
2019/11/05 | 1,280 | 1,290 | 1,269 | 1,287 | +25 | +2% | 27,900 |
2019/11/01 | 1,255 | 1,263 | 1,246 | 1,262 | +7 | +0.6% | 11,500 |
2019/10/31 | 1,264 | 1,264 | 1,255 | 1,255 | -5 | -0.4% | 6,800 |
2019/10/30 | 1,258 | 1,260 | 1,240 | 1,260 | +5 | +0.4% | 32,300 |
2019/10/29 | 1,260 | 1,263 | 1,249 | 1,255 | +4 | +0.3% | 24,400 |
2019/10/28 | 1,245 | 1,255 | 1,240 | 1,251 | +5 | +0.4% | 19,400 |
2019/10/25 | 1,247 | 1,255 | 1,243 | 1,246 | -4 | -0.3% | 13,300 |
2019/10/24 | 1,250 | 1,260 | 1,243 | 1,250 | -1 | -0.1% | 25,300 |
2019/10/23 | 1,269 | 1,270 | 1,251 | 1,251 | -27 | -2.1% | 27,900 |
2019/10/21 | 1,283 | 1,285 | 1,276 | 1,278 | +3 | +0.2% | 26,300 |
2019/10/18 | 1,270 | 1,279 | 1,252 | 1,275 | +5 | +0.4% | 28,800 |
2019/10/17 | 1,269 | 1,270 | 1,258 | 1,270 | -9 | -0.7% | 18,800 |
2019/10/16 | 1,268 | 1,280 | 1,268 | 1,279 | +12 | +0.9% | 12,200 |
2019/10/15 | 1,252 | 1,273 | 1,252 | 1,267 | +29 | +2.3% | 22,900 |
2019/10/11 | 1,243 | 1,244 | 1,231 | 1,238 | -7 | -0.6% | 18,600 |
2019/10/10 | 1,260 | 1,260 | 1,245 | 1,245 | -17 | -1.3% | 12,100 |
2019/10/09 | 1,239 | 1,262 | 1,234 | 1,262 | +11 | +0.9% | 14,300 |
2019/10/08 | 1,253 | 1,256 | 1,243 | 1,251 | +2 | +0.2% | 16,400 |
2019/10/07 | 1,255 | 1,256 | 1,240 | 1,249 | -6 | -0.5% | 9,000 |
2019/10/04 | 1,261 | 1,265 | 1,253 | 1,255 | -16 | -1.3% | 16,100 |
2019/10/03 | 1,267 | 1,274 | 1,257 | 1,271 | -12 | -0.9% | 11,300 |
2019/10/02 | 1,277 | 1,288 | 1,263 | 1,283 | +12 | +0.9% | 12,900 |
2019/10/01 | 1,278 | 1,284 | 1,270 | 1,271 | +11 | +0.9% | 17,800 |
2019/09/30 | 1,281 | 1,281 | 1,256 | 1,260 | -19 | -1.5% | 19,800 |
2019/09/27 | 1,272 | 1,280 | 1,258 | 1,279 | -3 | -0.2% | 18,200 |
2019/09/26 | 1,291 | 1,296 | 1,272 | 1,282 | -6 | -0.5% | 26,000 |
2019/09/25 | 1,308 | 1,316 | 1,272 | 1,288 | +10 | +0.8% | 106,100 |
2019/09/24 | 1,273 | 1,278 | 1,264 | 1,278 | +14 | +1.1% | 38,900 |
2019/09/20 | 1,254 | 1,264 | 1,245 | 1,264 | +9 | +0.7% | 24,800 |
2019/09/19 | 1,248 | 1,259 | 1,247 | 1,255 | +5 | +0.4% | 26,200 |
2019/09/18 | 1,253 | 1,258 | 1,242 | 1,250 | -3 | -0.2% | 20,900 |
2019/09/17 | 1,258 | 1,268 | 1,245 | 1,253 | -1 | -0.1% | 27,900 |
2019/09/13 | 1,260 | 1,261 | 1,243 | 1,254 | -1 | -0.1% | 42,800 |
2019/09/12 | 1,255 | 1,262 | 1,249 | 1,255 | ±0 | ±0% | 25,900 |
1401~
1450
件表示中 / 6363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 | 136,700円 | +2.1% | +16.2% | 4.39% | 11.98倍 | 1.00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 |
山田コンサル | 184,400円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.96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 |
チャームケア | 112,000円 | +4.1% | +14.7% | 3.30% | 11.84倍 | 1.77倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
燦HD | 156,300円 | +85.4% | - | 2.57% | 9.15倍 | 0.87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 |
WDB | 178,800円 | 0.0% | -15.0% | 3.50% | 14.57倍 | 1.10倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
市場注目の銘柄
チャート関連のコラム