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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 1,355.5 | 1,372.7 | 1,353.6 | 1,355.5 | -9 | -0.7% | 8,800 |
| 2017/08/23 | 1,379.1 | 1,379.1 | 1,359.1 | 1,364.5 | -6.4 | -0.5% | 11,330 |
| 2017/08/22 | 1,360.9 | 1,376.4 | 1,354.5 | 1,370.9 | +14.5 | +1.1% | 16,060 |
| 2017/08/21 | 1,351.8 | 1,356.4 | 1,345.5 | 1,356.4 | +5.5 | +0.4% | 17,380 |
| 2017/08/18 | 1,354.5 | 1,357.3 | 1,337.3 | 1,350.9 | -10.9 | -0.8% | 15,070 |
| 2017/08/17 | 1,363.6 | 1,363.6 | 1,355.5 | 1,361.8 | +9.1 | +0.7% | 7,370 |
| 2017/08/16 | 1,360.9 | 1,360.9 | 1,350.9 | 1,352.7 | +2.7 | +0.2% | 6,930 |
| 2017/08/15 | 1,349.1 | 1,357.3 | 1,318.2 | 1,350 | +20.9 | +1.6% | 22,220 |
| 2017/08/14 | 1,335.5 | 1,343.6 | 1,320 | 1,329.1 | -33.6 | -2.5% | 24,310 |
| 2017/08/10 | 1,374.5 | 1,377.3 | 1,350.9 | 1,362.7 | -10.9 | -0.8% | 30,030 |
| 2017/08/09 | 1,392.7 | 1,394.5 | 1,363.6 | 1,373.6 | -1.9 | -0.1% | 27,060 |
| 2017/08/08 | 1,385.5 | 1,400 | 1,363.6 | 1,375.5 | -6.3 | -0.5% | 20,790 |
| 2017/08/07 | 1,370 | 1,381.8 | 1,364.5 | 1,381.8 | +14.5 | +1.1% | 14,520 |
| 2017/08/04 | 1,362.7 | 1,367.3 | 1,360.9 | 1,367.3 | +4.6 | +0.3% | 4,730 |
| 2017/08/03 | 1,356.4 | 1,365.5 | 1,351.8 | 1,362.7 | ±0 | ±0% | 8,470 |
| 2017/08/02 | 1,369.1 | 1,369.1 | 1,356.4 | 1,362.7 | +0.9 | +0.1% | 7,040 |
| 2017/08/01 | 1,347.3 | 1,361.8 | 1,342.7 | 1,361.8 | +17.3 | +1.3% | 8,470 |
| 2017/07/31 | 1,363.6 | 1,366.4 | 1,340.9 | 1,344.5 | -24.6 | -1.8% | 12,870 |
| 2017/07/28 | 1,371.8 | 1,374.5 | 1,349.1 | 1,369.1 | +5.5 | +0.4% | 12,760 |
| 2017/07/27 | 1,367.3 | 1,378.2 | 1,357.3 | 1,363.6 | -3.7 | -0.3% | 15,950 |
| 2017/07/26 | 1,381.8 | 1,381.8 | 1,364.5 | 1,367.3 | -4.5 | -0.3% | 9,350 |
| 2017/07/25 | 1,381.8 | 1,383.6 | 1,368.2 | 1,371.8 | +2.7 | +0.2% | 30,800 |
| 2017/07/24 | 1,360 | 1,370.9 | 1,352.7 | 1,369.1 | +14.6 | +1.1% | 29,590 |
| 2017/07/21 | 1,330 | 1,355.5 | 1,330 | 1,354.5 | +25.4 | +1.9% | 52,360 |
| 2017/07/20 | 1,306.4 | 1,330.9 | 1,300.9 | 1,329.1 | +32.7 | +2.5% | 25,300 |
| 2017/07/19 | 1,292.7 | 1,308.2 | 1,292.7 | 1,296.4 | +1.9 | +0.1% | 31,020 |
| 2017/07/18 | 1,306.4 | 1,306.4 | 1,290.9 | 1,294.5 | -6.4 | -0.5% | 17,710 |
| 2017/07/14 | 1,307.3 | 1,316.4 | 1,300 | 1,300.9 | -8.2 | -0.6% | 26,620 |
| 2017/07/13 | 1,322.7 | 1,322.7 | 1,303.6 | 1,309.1 | -9.1 | -0.7% | 22,660 |
| 2017/07/12 | 1,326.4 | 1,328.2 | 1,318.2 | 1,318.2 | -8.2 | -0.6% | 14,630 |
| 2017/07/11 | 1,322.7 | 1,333.6 | 1,322.7 | 1,326.4 | +4.6 | +0.3% | 14,740 |
| 2017/07/10 | 1,323.6 | 1,333.6 | 1,321.8 | 1,321.8 | -0.9 | -0.1% | 31,790 |
| 2017/07/07 | 1,316.4 | 1,331.8 | 1,310 | 1,322.7 | -9.1 | -0.7% | 22,660 |
| 2017/07/06 | 1,329.1 | 1,340.9 | 1,323.6 | 1,331.8 | +11.8 | +0.9% | 13,530 |
| 2017/07/05 | 1,337.3 | 1,337.3 | 1,317.3 | 1,320 | -16.4 | -1.2% | 40,480 |
| 2017/07/04 | 1,363.6 | 1,367.3 | 1,335.5 | 1,336.4 | -17.2 | -1.3% | 20,680 |
| 2017/07/03 | 1,345.5 | 1,362.7 | 1,337.3 | 1,353.6 | +4.5 | +0.3% | 50,270 |
| 2017/06/30 | 1,344.5 | 1,353.6 | 1,330.9 | 1,349.1 | +3.6 | +0.3% | 41,910 |
| 2017/06/29 | 1,359.1 | 1,375.5 | 1,344.5 | 1,345.5 | -16.3 | -1.2% | 36,190 |
| 2017/06/28 | 1,367.3 | 1,390.9 | 1,358.2 | 1,361.8 | -33.7 | -2.4% | 38,500 |
| 2017/06/27 | 1,387.3 | 1,401.8 | 1,384.5 | 1,395.5 | +3.7 | +0.3% | 30,140 |
| 2017/06/26 | 1,388.2 | 1,395.5 | 1,388.2 | 1,391.8 | -5.5 | -0.4% | 17,160 |
| 2017/06/23 | 1,390.9 | 1,409.1 | 1,389.1 | 1,397.3 | -3.6 | -0.3% | 19,910 |
| 2017/06/22 | 1,390.9 | 1,415.5 | 1,382.7 | 1,400.9 | -4.6 | -0.3% | 37,180 |
| 2017/06/21 | 1,409.1 | 1,420.9 | 1,403.6 | 1,405.5 | -14.5 | -1% | 33,110 |
| 2017/06/20 | 1,426.4 | 1,426.4 | 1,410.9 | 1,420 | -10 | -0.7% | 41,690 |
| 2017/06/19 | 1,404.5 | 1,435.5 | 1,396.4 | 1,430 | +38.2 | +2.7% | 43,340 |
| 2017/06/16 | 1,369.1 | 1,394.5 | 1,365.5 | 1,391.8 | +22.7 | +1.7% | 85,250 |
| 2017/06/15 | 1,354.5 | 1,377.3 | 1,352.7 | 1,369.1 | +9.1 | +0.7% | 32,780 |
| 2017/06/14 | 1,380.9 | 1,386.4 | 1,357.3 | 1,360 | -9.1 | -0.7% | 33,330 |
1951～
2000
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 | 134,700円 | +2.1% | +16.2% | 4.45% | 11.80倍 | 0.99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 | 183,800円 | +14.2% | -9.7% | 4.19% | 12.78倍 | 1.95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 | 111,700円 | +4.1% | +14.7% | 3.31% | 11.81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 | 180,400円 | 0.0% | -15.0% | 3.46% | 14.70倍 | 1.11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
