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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 1,350.9 | 1,370.9 | 1,350.9 | 1,369.1 | +21.8 | +1.6% | 23,430 |
| 2017/06/12 | 1,337.3 | 1,350.9 | 1,328.2 | 1,347.3 | +11.8 | +0.9% | 26,400 |
| 2017/06/09 | 1,328.2 | 1,340 | 1,324.5 | 1,335.5 | +7.3 | +0.5% | 27,500 |
| 2017/06/08 | 1,319.1 | 1,334.5 | 1,316.4 | 1,328.2 | +6.4 | +0.5% | 17,270 |
| 2017/06/07 | 1,322.7 | 1,333.6 | 1,315.5 | 1,321.8 | -3.7 | -0.3% | 24,640 |
| 2017/06/06 | 1,346.4 | 1,346.4 | 1,325.5 | 1,325.5 | -17.2 | -1.3% | 19,030 |
| 2017/06/05 | 1,341.8 | 1,346.4 | 1,335.5 | 1,342.7 | +1.8 | +0.1% | 17,160 |
| 2017/06/02 | 1,335.5 | 1,343.6 | 1,324.5 | 1,340.9 | +10.9 | +0.8% | 29,260 |
| 2017/06/01 | 1,326.4 | 1,334.5 | 1,320.9 | 1,330 | +11.8 | +0.9% | 16,720 |
| 2017/05/31 | 1,328.2 | 1,336.4 | 1,318.2 | 1,318.2 | -10 | -0.8% | 15,620 |
| 2017/05/30 | 1,325.5 | 1,340 | 1,312.7 | 1,328.2 | +7.3 | +0.6% | 13,640 |
| 2017/05/29 | 1,319.1 | 1,324.5 | 1,316.4 | 1,320.9 | +7.3 | +0.6% | 9,790 |
| 2017/05/26 | 1,335.5 | 1,337.3 | 1,310.9 | 1,313.6 | -19.1 | -1.4% | 23,870 |
| 2017/05/25 | 1,344.5 | 1,344.5 | 1,327.3 | 1,332.7 | -4.6 | -0.3% | 14,410 |
| 2017/05/24 | 1,335.5 | 1,340.9 | 1,330 | 1,337.3 | +13.7 | +1% | 36,080 |
| 2017/05/23 | 1,317.3 | 1,329.1 | 1,313.6 | 1,323.6 | +9.1 | +0.7% | 30,580 |
| 2017/05/22 | 1,307.3 | 1,317.3 | 1,302.7 | 1,314.5 | +7.2 | +0.6% | 25,520 |
| 2017/05/19 | 1,300 | 1,310 | 1,294.5 | 1,307.3 | +7.3 | +0.6% | 15,840 |
| 2017/05/18 | 1,295.5 | 1,302.7 | 1,286.4 | 1,300 | -7.3 | -0.6% | 21,010 |
| 2017/05/17 | 1,312.7 | 1,312.7 | 1,300.9 | 1,307.3 | -5.4 | -0.4% | 11,220 |
| 2017/05/16 | 1,310.9 | 1,315.5 | 1,303.6 | 1,312.7 | +1.8 | +0.1% | 14,520 |
| 2017/05/15 | 1,308.2 | 1,314.5 | 1,308.2 | 1,310.9 | +2.7 | +0.2% | 7,920 |
| 2017/05/12 | 1,303.6 | 1,309.1 | 1,290.9 | 1,308.2 | +0.9 | +0.1% | 23,870 |
| 2017/05/11 | 1,304.5 | 1,310.9 | 1,302.7 | 1,307.3 | -9.1 | -0.7% | 25,520 |
| 2017/05/10 | 1,310 | 1,316.4 | 1,299.1 | 1,316.4 | +14.6 | +1.1% | 35,970 |
| 2017/05/09 | 1,302.7 | 1,303.6 | 1,299.1 | 1,301.8 | -4.6 | -0.4% | 18,150 |
| 2017/05/08 | 1,286.4 | 1,306.4 | 1,278.2 | 1,306.4 | +20 | +1.6% | 30,580 |
| 2017/05/02 | 1,281.8 | 1,288.2 | 1,279.1 | 1,286.4 | +6.4 | +0.5% | 19,250 |
| 2017/05/01 | 1,274.5 | 1,280.9 | 1,268.2 | 1,280 | +1.8 | +0.1% | 11,660 |
| 2017/04/28 | 1,284.5 | 1,288.2 | 1,278.2 | 1,278.2 | -5.4 | -0.4% | 14,080 |
| 2017/04/27 | 1,272.7 | 1,286.4 | 1,264.5 | 1,283.6 | +6.3 | +0.5% | 16,280 |
| 2017/04/26 | 1,272.7 | 1,280.9 | 1,272.7 | 1,277.3 | +11.8 | +0.9% | 17,600 |
| 2017/04/25 | 1,252.7 | 1,271.8 | 1,251.8 | 1,265.5 | +12.8 | +1% | 18,480 |
| 2017/04/24 | 1,240.9 | 1,258.2 | 1,231.8 | 1,252.7 | +16.3 | +1.3% | 35,750 |
| 2017/04/21 | 1,233.6 | 1,238.2 | 1,226.4 | 1,236.4 | +3.7 | +0.3% | 25,960 |
| 2017/04/20 | 1,224.5 | 1,234.5 | 1,221.8 | 1,232.7 | +8.2 | +0.7% | 16,060 |
| 2017/04/19 | 1,214.5 | 1,232.7 | 1,212.7 | 1,224.5 | +6.3 | +0.5% | 17,380 |
| 2017/04/18 | 1,225.5 | 1,227.3 | 1,213.6 | 1,218.2 | +7.3 | +0.6% | 11,220 |
| 2017/04/17 | 1,195.5 | 1,213.6 | 1,190.9 | 1,210.9 | +14.5 | +1.2% | 11,330 |
| 2017/04/14 | 1,196.4 | 1,214.5 | 1,193.6 | 1,196.4 | -7.2 | -0.6% | 16,830 |
| 2017/04/13 | 1,200 | 1,218.2 | 1,194.5 | 1,203.6 | -7.3 | -0.6% | 13,420 |
| 2017/04/12 | 1,216.4 | 1,216.4 | 1,200 | 1,210.9 | -9.1 | -0.7% | 17,270 |
| 2017/04/11 | 1,231.8 | 1,231.8 | 1,210 | 1,220 | -6.4 | -0.5% | 22,000 |
| 2017/04/10 | 1,217.3 | 1,229.1 | 1,214.5 | 1,226.4 | +11.9 | +1% | 25,300 |
| 2017/04/07 | 1,205.5 | 1,230 | 1,205.5 | 1,214.5 | +11.8 | +1% | 26,510 |
| 2017/04/06 | 1,227.3 | 1,232.7 | 1,192.7 | 1,202.7 | -35.5 | -2.9% | 31,790 |
| 2017/04/05 | 1,256.4 | 1,260 | 1,238.2 | 1,238.2 | -16.3 | -1.3% | 21,780 |
| 2017/04/04 | 1,268.2 | 1,279.1 | 1,249.1 | 1,254.5 | -14.6 | -1.2% | 41,690 |
| 2017/04/03 | 1,299.1 | 1,299.1 | 1,251.8 | 1,269.1 | +24.6 | +2% | 131,890 |
| 2017/03/31 | 1,263.6 | 1,263.6 | 1,244.5 | 1,244.5 | -19.1 | -1.5% | 58,630 |
2001～
2050
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 | 134,500円 | +2.1% | +16.2% | 4.46% | 11.79倍 | 0.98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 | 183,900円 | +14.2% | -9.7% | 4.19% | 12.79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 | 111,400円 | +4.1% | +14.7% | 3.32% | 11.78倍 | 1.76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 | 155,800円 | +85.4% | - | 2.58% | 9.12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 | 180,300円 | 0.0% | -15.0% | 3.47% | 14.69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
