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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,371 | 1,376 | 1,335 | 1,353 | -22 | -1.6% | 18,700 |
| 2018/10/05 | 1,366 | 1,382 | 1,366 | 1,375 | -3 | -0.2% | 11,500 |
| 2018/10/04 | 1,376 | 1,391 | 1,367 | 1,378 | ±0 | ±0% | 13,400 |
| 2018/10/03 | 1,391 | 1,401 | 1,378 | 1,378 | -16 | -1.1% | 18,000 |
| 2018/10/02 | 1,395 | 1,423 | 1,390 | 1,394 | ±0 | ±0% | 20,800 |
| 2018/10/01 | 1,407 | 1,411 | 1,394 | 1,394 | -27 | -1.9% | 21,100 |
| 2018/09/28 | 1,413 | 1,438 | 1,413 | 1,421 | -6 | -0.4% | 22,800 |
| 2018/09/27 | 1,442 | 1,454 | 1,422 | 1,427 | -12 | -0.8% | 16,300 |
| 2018/09/26 | 1,464 | 1,486 | 1,427 | 1,439 | -36 | -2.4% | 37,400 |
| 2018/09/25 | 1,441 | 1,487 | 1,432 | 1,475 | +64 | +4.5% | 122,100 |
| 2018/09/21 | 1,400 | 1,416 | 1,392 | 1,411 | +1 | +0.1% | 29,800 |
| 2018/09/20 | 1,393 | 1,416 | 1,382 | 1,410 | +17 | +1.2% | 34,300 |
| 2018/09/19 | 1,379 | 1,397 | 1,358 | 1,393 | +15 | +1.1% | 43,800 |
| 2018/09/18 | 1,352 | 1,390 | 1,352 | 1,378 | +16 | +1.2% | 24,700 |
| 2018/09/14 | 1,320 | 1,368 | 1,320 | 1,362 | +35 | +2.6% | 35,300 |
| 2018/09/13 | 1,321 | 1,334 | 1,316 | 1,327 | -2 | -0.2% | 25,200 |
| 2018/09/12 | 1,334 | 1,344 | 1,325 | 1,329 | -14 | -1% | 13,000 |
| 2018/09/11 | 1,331 | 1,348 | 1,326 | 1,343 | -5 | -0.4% | 20,800 |
| 2018/09/10 | 1,321 | 1,352 | 1,321 | 1,348 | +25 | +1.9% | 20,400 |
| 2018/09/07 | 1,311 | 1,330 | 1,306 | 1,323 | +5 | +0.4% | 10,900 |
| 2018/09/06 | 1,311 | 1,334 | 1,311 | 1,318 | +4 | +0.3% | 9,100 |
| 2018/09/05 | 1,302 | 1,329 | 1,302 | 1,314 | +3 | +0.2% | 13,500 |
| 2018/09/04 | 1,309 | 1,328 | 1,306 | 1,311 | ±0 | ±0% | 9,500 |
| 2018/09/03 | 1,330 | 1,335 | 1,310 | 1,311 | -19 | -1.4% | 11,400 |
| 2018/08/31 | 1,323 | 1,342 | 1,323 | 1,330 | -15 | -1.1% | 16,600 |
| 2018/08/30 | 1,354 | 1,358 | 1,320 | 1,345 | -16 | -1.2% | 18,400 |
| 2018/08/29 | 1,362 | 1,371 | 1,359 | 1,361 | -12 | -0.9% | 9,900 |
| 2018/08/28 | 1,372 | 1,379 | 1,372 | 1,373 | -6 | -0.4% | 5,000 |
| 2018/08/27 | 1,375 | 1,388 | 1,369 | 1,379 | -2 | -0.1% | 5,800 |
| 2018/08/24 | 1,384 | 1,390 | 1,380 | 1,381 | +5 | +0.4% | 2,500 |
| 2018/08/23 | 1,352 | 1,384 | 1,352 | 1,376 | +18 | +1.3% | 5,900 |
| 2018/08/22 | 1,355 | 1,374 | 1,355 | 1,358 | -13 | -0.9% | 9,100 |
| 2018/08/21 | 1,394 | 1,394 | 1,358 | 1,371 | -22 | -1.6% | 19,400 |
| 2018/08/20 | 1,382 | 1,393 | 1,373 | 1,393 | +11 | +0.8% | 6,300 |
| 2018/08/17 | 1,367 | 1,399 | 1,367 | 1,382 | +14 | +1% | 7,300 |
| 2018/08/16 | 1,355 | 1,385 | 1,349 | 1,368 | +8 | +0.6% | 13,100 |
| 2018/08/15 | 1,365 | 1,387 | 1,356 | 1,360 | +4 | +0.3% | 9,000 |
| 2018/08/14 | 1,337 | 1,365 | 1,337 | 1,356 | +19 | +1.4% | 11,500 |
| 2018/08/13 | 1,387 | 1,396 | 1,330 | 1,337 | -50 | -3.6% | 19,000 |
| 2018/08/10 | 1,400 | 1,403 | 1,385 | 1,387 | -6 | -0.4% | 14,100 |
| 2018/08/09 | 1,394 | 1,406 | 1,385 | 1,393 | +7 | +0.5% | 12,300 |
| 2018/08/08 | 1,400 | 1,405 | 1,386 | 1,386 | -20 | -1.4% | 14,300 |
| 2018/08/07 | 1,384 | 1,409 | 1,384 | 1,406 | +23 | +1.7% | 7,600 |
| 2018/08/06 | 1,386 | 1,407 | 1,380 | 1,383 | -17 | -1.2% | 7,200 |
| 2018/08/03 | 1,405 | 1,425 | 1,389 | 1,400 | -3 | -0.2% | 11,000 |
| 2018/08/02 | 1,425 | 1,426 | 1,402 | 1,403 | -9 | -0.6% | 6,400 |
| 2018/08/01 | 1,427 | 1,429 | 1,393 | 1,412 | -14 | -1% | 15,500 |
| 2018/07/31 | 1,430 | 1,442 | 1,409 | 1,426 | -17 | -1.2% | 10,400 |
| 2018/07/30 | 1,460 | 1,460 | 1,433 | 1,443 | -14 | -1% | 8,300 |
| 2018/07/27 | 1,438 | 1,457 | 1,427 | 1,457 | +30 | +2.1% | 16,500 |
1601～
1650
件表示中 / 6289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 | 110,100円 | -3.7% | +1.5% | 4.90% | 10.54倍 | 0.83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 |
| ライク | 147,500円 | +4.2% | +1.2% | 3.93% | 11.32倍 | 1.70倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| アミューズ | 159,600円 | +9.5% | +1.3% | 2.51% | 75.71倍 | 0.79倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ナック | 60,900円 | +10.2% | +38.1% | 3.61% | 16.95倍 | 1.15倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| アイドマＨＤ | 184,300円 | +22.4% | +15.5% | 1.63% | 16.88倍 | 4.12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
