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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,196 | 1,196 | 1,170 | 1,173 | -25 | -2.1% | 30,900 |
| 2018/12/07 | 1,186 | 1,205 | 1,181 | 1,198 | +4 | +0.3% | 18,300 |
| 2018/12/06 | 1,205 | 1,205 | 1,182 | 1,194 | -21 | -1.7% | 31,900 |
| 2018/12/05 | 1,205 | 1,228 | 1,204 | 1,215 | -10 | -0.8% | 18,200 |
| 2018/12/04 | 1,248 | 1,252 | 1,223 | 1,225 | -29 | -2.3% | 21,000 |
| 2018/12/03 | 1,239 | 1,256 | 1,239 | 1,254 | +11 | +0.9% | 24,000 |
| 2018/11/30 | 1,239 | 1,256 | 1,236 | 1,243 | -2 | -0.2% | 19,200 |
| 2018/11/29 | 1,233 | 1,259 | 1,233 | 1,245 | +7 | +0.6% | 15,900 |
| 2018/11/28 | 1,229 | 1,243 | 1,226 | 1,238 | +6 | +0.5% | 13,100 |
| 2018/11/27 | 1,226 | 1,233 | 1,222 | 1,232 | +6 | +0.5% | 13,000 |
| 2018/11/26 | 1,225 | 1,230 | 1,218 | 1,226 | +1 | +0.1% | 13,200 |
| 2018/11/22 | 1,218 | 1,226 | 1,211 | 1,225 | +5 | +0.4% | 13,900 |
| 2018/11/21 | 1,206 | 1,220 | 1,202 | 1,220 | +2 | +0.2% | 21,900 |
| 2018/11/20 | 1,202 | 1,219 | 1,202 | 1,218 | +5 | +0.4% | 12,800 |
| 2018/11/19 | 1,201 | 1,215 | 1,201 | 1,213 | +5 | +0.4% | 11,400 |
| 2018/11/16 | 1,210 | 1,210 | 1,196 | 1,208 | -9 | -0.7% | 14,300 |
| 2018/11/15 | 1,200 | 1,221 | 1,200 | 1,217 | +5 | +0.4% | 8,700 |
| 2018/11/14 | 1,227 | 1,234 | 1,206 | 1,212 | -14 | -1.1% | 24,700 |
| 2018/11/13 | 1,235 | 1,243 | 1,225 | 1,226 | -25 | -2% | 21,600 |
| 2018/11/12 | 1,242 | 1,260 | 1,242 | 1,251 | -3 | -0.2% | 18,900 |
| 2018/11/09 | 1,241 | 1,255 | 1,241 | 1,254 | +7 | +0.6% | 14,200 |
| 2018/11/08 | 1,233 | 1,259 | 1,233 | 1,247 | -5 | -0.4% | 22,700 |
| 2018/11/07 | 1,252 | 1,277 | 1,249 | 1,252 | -8 | -0.6% | 20,600 |
| 2018/11/06 | 1,256 | 1,285 | 1,256 | 1,260 | ±0 | ±0% | 13,700 |
| 2018/11/05 | 1,241 | 1,276 | 1,241 | 1,260 | +6 | +0.5% | 16,600 |
| 2018/11/02 | 1,242 | 1,265 | 1,242 | 1,254 | +7 | +0.6% | 17,600 |
| 2018/11/01 | 1,246 | 1,269 | 1,243 | 1,247 | -7 | -0.6% | 15,400 |
| 2018/10/31 | 1,253 | 1,265 | 1,249 | 1,254 | -15 | -1.2% | 20,900 |
| 2018/10/30 | 1,196 | 1,278 | 1,188 | 1,269 | +62 | +5.1% | 46,300 |
| 2018/10/29 | 1,238 | 1,256 | 1,205 | 1,207 | -34 | -2.7% | 24,600 |
| 2018/10/26 | 1,252 | 1,258 | 1,228 | 1,241 | -13 | -1% | 27,200 |
| 2018/10/25 | 1,267 | 1,270 | 1,254 | 1,254 | -42 | -3.2% | 21,900 |
| 2018/10/24 | 1,269 | 1,299 | 1,269 | 1,296 | +24 | +1.9% | 21,500 |
| 2018/10/23 | 1,292 | 1,295 | 1,271 | 1,272 | -34 | -2.6% | 24,300 |
| 2018/10/22 | 1,291 | 1,311 | 1,288 | 1,306 | +18 | +1.4% | 24,400 |
| 2018/10/19 | 1,282 | 1,299 | 1,274 | 1,288 | -14 | -1.1% | 18,300 |
| 2018/10/18 | 1,305 | 1,312 | 1,301 | 1,302 | -4 | -0.3% | 13,700 |
| 2018/10/17 | 1,291 | 1,310 | 1,284 | 1,306 | +24 | +1.9% | 16,300 |
| 2018/10/16 | 1,275 | 1,292 | 1,266 | 1,282 | -3 | -0.2% | 18,400 |
| 2018/10/15 | 1,311 | 1,311 | 1,284 | 1,285 | -24 | -1.8% | 30,000 |
| 2018/10/12 | 1,304 | 1,319 | 1,304 | 1,309 | -1 | -0.1% | 19,800 |
| 2018/10/11 | 1,320 | 1,322 | 1,304 | 1,310 | -28 | -2.1% | 25,900 |
| 2018/10/10 | 1,338 | 1,347 | 1,330 | 1,338 | -15 | -1.1% | 24,100 |
| 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 |
1601～
1650
件表示中 / 6332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 | 114,500円 | -3.7% | +1.5% | 4.72% | 10.97倍 | 0.86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 |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15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 |
| アミューズ | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44倍 | 0.76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 |
| 日水コン | 253,000円 | +5.0% | +6.7% | 2.53% | 20.01倍 | 2.11倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
