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 |
|---|---|---|---|---|---|---|---|
| 2016/11/01 | 1,146.4 | 1,150.9 | 1,135.5 | 1,149.1 | +1.8 | +0.2% | 15,510 |
| 2016/10/31 | 1,147.3 | 1,150 | 1,140.9 | 1,147.3 | -10.9 | -0.9% | 15,840 |
| 2016/10/28 | 1,140.9 | 1,158.2 | 1,140.9 | 1,158.2 | +17.3 | +1.5% | 25,630 |
| 2016/10/27 | 1,140.9 | 1,147.3 | 1,138.2 | 1,140.9 | +0.9 | +0.1% | 9,240 |
| 2016/10/26 | 1,136.4 | 1,143.6 | 1,134.5 | 1,140 | -2.7 | -0.2% | 11,330 |
| 2016/10/25 | 1,140.9 | 1,151.8 | 1,136.4 | 1,142.7 | +2.7 | +0.2% | 16,500 |
| 2016/10/24 | 1,134.5 | 1,145.5 | 1,134.5 | 1,140 | +6.4 | +0.6% | 13,970 |
| 2016/10/21 | 1,136.4 | 1,136.4 | 1,130 | 1,133.6 | -1.9 | -0.2% | 17,600 |
| 2016/10/20 | 1,132.7 | 1,136.4 | 1,127.3 | 1,135.5 | +1 | +0.1% | 13,750 |
| 2016/10/19 | 1,127.3 | 1,136.4 | 1,125.5 | 1,134.5 | +9 | +0.8% | 12,540 |
| 2016/10/18 | 1,127.3 | 1,127.3 | 1,120 | 1,125.5 | +1 | +0.1% | 6,160 |
| 2016/10/17 | 1,122.7 | 1,126.4 | 1,119.1 | 1,124.5 | ±0 | ±0% | 4,070 |
| 2016/10/14 | 1,119.1 | 1,125.5 | 1,116.4 | 1,124.5 | +8.1 | +0.7% | 6,490 |
| 2016/10/13 | 1,114.5 | 1,121.8 | 1,105.5 | 1,116.4 | +6.4 | +0.6% | 5,390 |
| 2016/10/12 | 1,109.1 | 1,116.4 | 1,106.4 | 1,110 | -1.8 | -0.2% | 6,600 |
| 2016/10/11 | 1,121.8 | 1,121.8 | 1,098.2 | 1,111.8 | ±0 | ±0% | 13,200 |
| 2016/10/07 | 1,112.7 | 1,116.4 | 1,097.3 | 1,111.8 | -9.1 | -0.8% | 12,320 |
| 2016/10/06 | 1,122.7 | 1,126.4 | 1,115.5 | 1,120.9 | -1.8 | -0.2% | 7,370 |
| 2016/10/05 | 1,120.9 | 1,128.2 | 1,118.2 | 1,122.7 | +1.8 | +0.2% | 14,520 |
| 2016/10/04 | 1,121.8 | 1,121.8 | 1,111.8 | 1,120.9 | -0.9 | -0.1% | 9,240 |
| 2016/10/03 | 1,120.9 | 1,127.3 | 1,110 | 1,121.8 | +5.4 | +0.5% | 12,100 |
| 2016/09/30 | 1,115.5 | 1,123.6 | 1,100 | 1,116.4 | -10 | -0.9% | 10,560 |
| 2016/09/29 | 1,110 | 1,130 | 1,110 | 1,126.4 | +2.8 | +0.2% | 11,220 |
| 2016/09/28 | 1,125.5 | 1,125.5 | 1,108.2 | 1,123.6 | -2.8 | -0.2% | 8,360 |
| 2016/09/27 | 1,112.7 | 1,126.4 | 1,099.1 | 1,126.4 | +19.1 | +1.7% | 17,710 |
| 2016/09/26 | 1,121.8 | 1,125.5 | 1,103.6 | 1,107.3 | -23.6 | -2.1% | 18,810 |
| 2016/09/23 | 1,134.5 | 1,135.5 | 1,116.4 | 1,130.9 | +23.6 | +2.1% | 110,770 |
| 2016/09/21 | 1,094.5 | 1,109.1 | 1,086.4 | 1,107.3 | +12.8 | +1.2% | 36,410 |
| 2016/09/20 | 1,081.8 | 1,094.5 | 1,081.8 | 1,094.5 | +9 | +0.8% | 22,660 |
| 2016/09/16 | 1,079.1 | 1,085.5 | 1,077.3 | 1,085.5 | +7.3 | +0.7% | 7,370 |
| 2016/09/15 | 1,083.6 | 1,083.6 | 1,077.3 | 1,078.2 | -7.3 | -0.7% | 7,480 |
| 2016/09/14 | 1,078.2 | 1,089.1 | 1,077.3 | 1,085.5 | +10 | +0.9% | 9,570 |
| 2016/09/13 | 1,077.3 | 1,080.9 | 1,071.8 | 1,075.5 | -0.9 | -0.1% | 7,590 |
| 2016/09/12 | 1,076.4 | 1,078.2 | 1,070.9 | 1,076.4 | -10.9 | -1% | 16,500 |
| 2016/09/09 | 1,083.6 | 1,088.2 | 1,080 | 1,087.3 | +7.3 | +0.7% | 18,040 |
| 2016/09/08 | 1,075.5 | 1,090.9 | 1,071.8 | 1,080 | +4.5 | +0.4% | 19,360 |
| 2016/09/07 | 1,067.3 | 1,080 | 1,067.3 | 1,075.5 | +10 | +0.9% | 11,770 |
| 2016/09/06 | 1,055.5 | 1,070.9 | 1,052.7 | 1,065.5 | +10 | +0.9% | 10,340 |
| 2016/09/05 | 1,066.4 | 1,070.9 | 1,052.7 | 1,055.5 | +1.9 | +0.2% | 11,110 |
| 2016/09/02 | 1,055.5 | 1,059.1 | 1,036.4 | 1,053.6 | ±0 | ±0% | 17,050 |
| 2016/09/01 | 1,043.6 | 1,053.6 | 1,040.9 | 1,053.6 | +10 | +1% | 9,680 |
| 2016/08/31 | 1,040.9 | 1,043.6 | 1,027.3 | 1,043.6 | +5.4 | +0.5% | 13,090 |
| 2016/08/30 | 1,038.2 | 1,040.9 | 1,029.1 | 1,038.2 | +5.5 | +0.5% | 5,390 |
| 2016/08/29 | 1,034.5 | 1,037.3 | 1,025.5 | 1,032.7 | +12.7 | +1.2% | 19,580 |
| 2016/08/26 | 1,029.1 | 1,030.9 | 1,018.2 | 1,020 | -12.7 | -1.2% | 16,940 |
| 2016/08/25 | 1,031.8 | 1,036.4 | 1,027.3 | 1,032.7 | +2.7 | +0.3% | 11,770 |
| 2016/08/24 | 1,031.8 | 1,038.2 | 1,029.1 | 1,030 | +2.7 | +0.3% | 7,480 |
| 2016/08/23 | 1,036.4 | 1,036.4 | 1,022.7 | 1,027.3 | -5.4 | -0.5% | 13,640 |
| 2016/08/22 | 1,028.2 | 1,034.5 | 1,020.9 | 1,032.7 | +14.5 | +1.4% | 36,960 |
| 2016/08/19 | 1,024.5 | 1,024.5 | 1,007.3 | 1,018.2 | +10 | +1% | 14,410 |
2151～
2200
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 | 135,100円 | +2.1% | +16.2% | 4.44% | 11.84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 | 183,900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 | 110,600円 | +4.1% | +14.7% | 3.35% | 11.69倍 | 1.75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 | 156,500円 | +85.4% | - | 2.57% | 9.16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 | 180,800円 | 0.0% | -15.0% | 3.46% | 14.73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
