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 |
|---|---|---|---|---|---|---|---|
| 2018/08/29 | 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 |
| 2018/07/26 | 1,401 | 1,431 | 1,401 | 1,427 | +28 | +2% | 13,100 |
| 2018/07/25 | 1,391 | 1,402 | 1,383 | 1,399 | +18 | +1.3% | 5,900 |
| 2018/07/24 | 1,377 | 1,391 | 1,376 | 1,381 | +4 | +0.3% | 6,200 |
| 2018/07/23 | 1,382 | 1,384 | 1,371 | 1,377 | +2 | +0.1% | 17,100 |
| 2018/07/20 | 1,360 | 1,378 | 1,360 | 1,375 | +12 | +0.9% | 10,300 |
| 2018/07/19 | 1,378 | 1,381 | 1,363 | 1,363 | -15 | -1.1% | 6,900 |
| 2018/07/18 | 1,356 | 1,388 | 1,347 | 1,378 | +27 | +2% | 10,700 |
| 2018/07/17 | 1,346 | 1,368 | 1,345 | 1,351 | +15 | +1.1% | 12,500 |
| 2018/07/13 | 1,317 | 1,342 | 1,312 | 1,336 | +19 | +1.4% | 10,800 |
| 2018/07/12 | 1,305 | 1,331 | 1,305 | 1,317 | +8 | +0.6% | 8,000 |
| 2018/07/11 | 1,303 | 1,322 | 1,300 | 1,309 | +8 | +0.6% | 22,200 |
| 2018/07/10 | 1,327 | 1,339 | 1,301 | 1,301 | -32 | -2.4% | 26,000 |
| 2018/07/09 | 1,332 | 1,342 | 1,325 | 1,333 | -2 | -0.1% | 19,000 |
| 2018/07/06 | 1,316 | 1,337 | 1,313 | 1,335 | +20 | +1.5% | 11,100 |
| 2018/07/05 | 1,351 | 1,352 | 1,310 | 1,315 | -38 | -2.8% | 23,200 |
| 2018/07/04 | 1,371 | 1,371 | 1,353 | 1,353 | -22 | -1.6% | 14,600 |
| 2018/07/03 | 1,417 | 1,417 | 1,370 | 1,375 | -50 | -3.5% | 25,200 |
| 2018/07/02 | 1,441 | 1,461 | 1,424 | 1,425 | -31 | -2.1% | 38,500 |
| 2018/06/29 | 1,455 | 1,466 | 1,438 | 1,456 | +2 | +0.1% | 18,900 |
| 2018/06/28 | 1,448 | 1,458 | 1,435 | 1,454 | -5 | -0.3% | 13,900 |
| 2018/06/27 | 1,425 | 1,469 | 1,425 | 1,459 | -5 | -0.3% | 17,600 |
| 2018/06/26 | 1,444 | 1,467 | 1,442 | 1,464 | +8 | +0.5% | 17,000 |
| 2018/06/25 | 1,447 | 1,466 | 1,442 | 1,456 | +15 | +1% | 23,500 |
| 2018/06/22 | 1,459 | 1,467 | 1,439 | 1,441 | -18 | -1.2% | 31,500 |
| 2018/06/21 | 1,472 | 1,487 | 1,455 | 1,459 | -28 | -1.9% | 25,900 |
| 2018/06/20 | 1,468 | 1,489 | 1,459 | 1,487 | +19 | +1.3% | 13,800 |
1701～
1750
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
