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 |
---|---|---|---|---|---|---|---|
2017/11/07 | 1,552.7 | 1,572.7 | 1,535.5 | 1,572.7 | +15.4 | +1% | 23,870 |
2017/11/06 | 1,580 | 1,580 | 1,556.4 | 1,557.3 | -20 | -1.3% | 12,870 |
2017/11/02 | 1,590.9 | 1,590.9 | 1,567.3 | 1,577.3 | -13.6 | -0.9% | 16,500 |
2017/11/01 | 1,590 | 1,597.3 | 1,576.4 | 1,590.9 | +3.6 | +0.2% | 22,880 |
2017/10/31 | 1,584.5 | 1,589.1 | 1,567.3 | 1,587.3 | +9.1 | +0.6% | 23,650 |
2017/10/30 | 1,578.2 | 1,582.7 | 1,568.2 | 1,578.2 | ±0 | ±0% | 36,520 |
2017/10/27 | 1,549.1 | 1,579.1 | 1,549.1 | 1,578.2 | +31.8 | +2.1% | 15,070 |
2017/10/26 | 1,534.5 | 1,550 | 1,534.5 | 1,546.4 | +11.9 | +0.8% | 5,940 |
2017/10/25 | 1,552.7 | 1,552.7 | 1,532.7 | 1,534.5 | -12.8 | -0.8% | 8,910 |
2017/10/24 | 1,542.7 | 1,548.2 | 1,539.1 | 1,547.3 | +6.4 | +0.4% | 20,130 |
2017/10/23 | 1,522.7 | 1,542.7 | 1,520 | 1,540.9 | +5.4 | +0.4% | 22,880 |
2017/10/20 | 1,527.3 | 1,545.5 | 1,527.3 | 1,535.5 | +3.7 | +0.2% | 17,160 |
2017/10/19 | 1,528.2 | 1,531.8 | 1,513.6 | 1,531.8 | +8.2 | +0.5% | 22,220 |
2017/10/18 | 1,556.4 | 1,561.8 | 1,520 | 1,523.6 | -32.8 | -2.1% | 30,360 |
2017/10/17 | 1,561.8 | 1,561.8 | 1,529.1 | 1,556.4 | -4.5 | -0.3% | 34,650 |
2017/10/16 | 1,579.1 | 1,579.1 | 1,557.3 | 1,560.9 | -13.6 | -0.9% | 18,370 |
2017/10/13 | 1,553.6 | 1,581.8 | 1,550 | 1,574.5 | +24.5 | +1.6% | 37,950 |
2017/10/12 | 1,552.7 | 1,557.3 | 1,543.6 | 1,550 | +2.7 | +0.2% | 16,940 |
2017/10/11 | 1,553.6 | 1,555.5 | 1,543.6 | 1,547.3 | +2.8 | +0.2% | 12,980 |
2017/10/10 | 1,523.6 | 1,558.2 | 1,523.6 | 1,544.5 | +16.3 | +1.1% | 31,900 |
2017/10/06 | 1,508.2 | 1,528.2 | 1,508.2 | 1,528.2 | +21.8 | +1.4% | 21,670 |
2017/10/05 | 1,525.5 | 1,525.5 | 1,506.4 | 1,506.4 | -19.1 | -1.3% | 8,910 |
2017/10/04 | 1,525.5 | 1,531.8 | 1,510.9 | 1,525.5 | -4.5 | -0.3% | 15,620 |
2017/10/03 | 1,533.6 | 1,533.6 | 1,522.7 | 1,530 | -3.6 | -0.2% | 13,530 |
2017/10/02 | 1,545.5 | 1,549.1 | 1,518.2 | 1,533.6 | -5.5 | -0.4% | 19,250 |
2017/09/29 | 1,528.2 | 1,544.5 | 1,527.3 | 1,539.1 | +10.9 | +0.7% | 22,660 |
2017/09/28 | 1,506.4 | 1,530.9 | 1,506.4 | 1,528.2 | +11.8 | +0.8% | 16,280 |
2017/09/27 | 1,523.6 | 1,532.7 | 1,511.8 | 1,516.4 | -6.3 | -0.4% | 12,760 |
2017/09/26 | 1,508.2 | 1,536.4 | 1,508.2 | 1,522.7 | -0.9 | -0.1% | 26,290 |
2017/09/25 | 1,520 | 1,529.1 | 1,511.8 | 1,523.6 | -0.9 | -0.1% | 20,020 |
2017/09/22 | 1,521.8 | 1,529.1 | 1,496.4 | 1,524.5 | +37.2 | +2.5% | 99,660 |
2017/09/21 | 1,477.3 | 1,489.1 | 1,469.1 | 1,487.3 | +9.1 | +0.6% | 31,570 |
2017/09/20 | 1,470.9 | 1,484.5 | 1,470 | 1,478.2 | +3.7 | +0.3% | 27,500 |
2017/09/19 | 1,454.5 | 1,477.3 | 1,454.5 | 1,474.5 | +28.1 | +1.9% | 30,250 |
2017/09/15 | 1,411.8 | 1,450 | 1,411.8 | 1,446.4 | +30.9 | +2.2% | 30,800 |
2017/09/14 | 1,425.5 | 1,430.9 | 1,414.5 | 1,415.5 | -10 | -0.7% | 18,260 |
2017/09/13 | 1,420.9 | 1,426.4 | 1,416.4 | 1,425.5 | +6.4 | +0.5% | 9,240 |
2017/09/12 | 1,418.2 | 1,428.2 | 1,408.2 | 1,419.1 | +11.8 | +0.8% | 13,750 |
2017/09/11 | 1,390.9 | 1,429.1 | 1,346.4 | 1,407.3 | +28.2 | +2% | 33,550 |
2017/09/08 | 1,372.7 | 1,389.1 | 1,339.1 | 1,379.1 | +2.7 | +0.2% | 22,660 |
2017/09/07 | 1,360 | 1,380.9 | 1,360 | 1,376.4 | +18.2 | +1.3% | 8,690 |
2017/09/06 | 1,339.1 | 1,360 | 1,339.1 | 1,358.2 | +5.5 | +0.4% | 11,550 |
2017/09/05 | 1,363.6 | 1,371.8 | 1,338.2 | 1,352.7 | -10 | -0.7% | 14,630 |
2017/09/04 | 1,359.1 | 1,386.4 | 1,359.1 | 1,362.7 | -22.8 | -1.6% | 25,740 |
2017/09/01 | 1,389.1 | 1,389.1 | 1,374.5 | 1,385.5 | +1 | +0.1% | 11,770 |
2017/08/31 | 1,390 | 1,390 | 1,373.6 | 1,384.5 | +1.8 | +0.1% | 9,460 |
2017/08/30 | 1,387.3 | 1,390.9 | 1,377.3 | 1,382.7 | -4.6 | -0.3% | 11,330 |
2017/08/29 | 1,381.8 | 1,388.2 | 1,370.9 | 1,387.3 | +6.4 | +0.5% | 13,530 |
2017/08/28 | 1,369.1 | 1,380.9 | 1,360.9 | 1,380.9 | +23.6 | +1.7% | 11,880 |
2017/08/25 | 1,356.4 | 1,363.6 | 1,347.3 | 1,357.3 | +1.8 | +0.1% | 7,590 |
1901~
1950
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