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 |
|---|---|---|---|---|---|---|---|
| 2016/06/08 | 1,182.7 | 1,182.7 | 1,174.5 | 1,178.2 | -4.5 | -0.4% | 4,510 |
| 2016/06/07 | 1,174.5 | 1,187.3 | 1,174.5 | 1,182.7 | +2.7 | +0.2% | 5,170 |
| 2016/06/06 | 1,169.1 | 1,180 | 1,166.4 | 1,180 | +6.4 | +0.5% | 5,500 |
| 2016/06/03 | 1,170 | 1,175.5 | 1,164.5 | 1,173.6 | +3.6 | +0.3% | 6,160 |
| 2016/06/02 | 1,173.6 | 1,180 | 1,164.5 | 1,170 | -10 | -0.8% | 9,900 |
| 2016/06/01 | 1,182.7 | 1,188.2 | 1,179.1 | 1,180 | -2.7 | -0.2% | 3,630 |
| 2016/05/31 | 1,172.7 | 1,186.4 | 1,172.7 | 1,182.7 | +9.1 | +0.8% | 8,030 |
| 2016/05/30 | 1,170.9 | 1,174.5 | 1,166.4 | 1,173.6 | +4.5 | +0.4% | 4,510 |
| 2016/05/27 | 1,170.9 | 1,180 | 1,163.6 | 1,169.1 | +4.6 | +0.4% | 3,520 |
| 2016/05/26 | 1,170 | 1,172.7 | 1,164.5 | 1,164.5 | -5.5 | -0.5% | 4,290 |
| 2016/05/25 | 1,166.4 | 1,180 | 1,164.5 | 1,170 | +3.6 | +0.3% | 5,830 |
| 2016/05/24 | 1,167.3 | 1,172.7 | 1,166.4 | 1,166.4 | +1.9 | +0.2% | 3,850 |
| 2016/05/23 | 1,178.2 | 1,180.9 | 1,162.7 | 1,164.5 | -15.5 | -1.3% | 17,820 |
| 2016/05/20 | 1,142.7 | 1,180 | 1,142.7 | 1,180 | +32.7 | +2.9% | 12,210 |
| 2016/05/19 | 1,155.5 | 1,163.6 | 1,146.4 | 1,147.3 | -5.4 | -0.5% | 7,260 |
| 2016/05/18 | 1,159.1 | 1,196.4 | 1,148.2 | 1,152.7 | -2.8 | -0.2% | 9,570 |
| 2016/05/17 | 1,155.5 | 1,159.1 | 1,149.1 | 1,155.5 | +2.8 | +0.2% | 9,900 |
| 2016/05/16 | 1,151.8 | 1,170.9 | 1,148.2 | 1,152.7 | -4.6 | -0.4% | 10,230 |
| 2016/05/13 | 1,182.7 | 1,182.7 | 1,154.5 | 1,157.3 | -25.4 | -2.1% | 20,570 |
| 2016/05/12 | 1,189.1 | 1,189.1 | 1,172.7 | 1,182.7 | -9.1 | -0.8% | 8,470 |
| 2016/05/11 | 1,205.5 | 1,205.5 | 1,176.4 | 1,191.8 | -1.8 | -0.2% | 15,290 |
| 2016/05/10 | 1,202.7 | 1,202.7 | 1,185.5 | 1,193.6 | -8.2 | -0.7% | 19,140 |
| 2016/05/09 | 1,178.2 | 1,204.5 | 1,174.5 | 1,201.8 | +20.9 | +1.8% | 10,560 |
| 2016/05/06 | 1,167.3 | 1,221.8 | 1,164.5 | 1,180.9 | +5.4 | +0.5% | 12,650 |
| 2016/05/02 | 1,154.5 | 1,183.6 | 1,154.5 | 1,175.5 | -30 | -2.5% | 26,950 |
| 2016/04/28 | 1,212.7 | 1,225.5 | 1,196.4 | 1,205.5 | -1.8 | -0.1% | 12,430 |
| 2016/04/27 | 1,215.5 | 1,225.5 | 1,201.8 | 1,207.3 | -9.1 | -0.7% | 7,260 |
| 2016/04/26 | 1,219.1 | 1,221.8 | 1,200.9 | 1,216.4 | -6.3 | -0.5% | 8,360 |
| 2016/04/25 | 1,228.2 | 1,229.1 | 1,220 | 1,222.7 | -7.3 | -0.6% | 5,390 |
| 2016/04/22 | 1,216.4 | 1,230 | 1,206.4 | 1,230 | +8.2 | +0.7% | 6,160 |
| 2016/04/21 | 1,222.7 | 1,227.3 | 1,210 | 1,221.8 | +14.5 | +1.2% | 19,910 |
| 2016/04/20 | 1,204.5 | 1,210 | 1,195.5 | 1,207.3 | +1.8 | +0.1% | 11,660 |
| 2016/04/19 | 1,220.9 | 1,220.9 | 1,199.1 | 1,205.5 | +9.1 | +0.8% | 11,000 |
| 2016/04/18 | 1,189.1 | 1,202.7 | 1,182.7 | 1,196.4 | -20 | -1.6% | 12,980 |
| 2016/04/15 | 1,204.5 | 1,221.8 | 1,204.5 | 1,216.4 | -1.8 | -0.1% | 18,260 |
| 2016/04/14 | 1,222.7 | 1,222.7 | 1,195.5 | 1,218.2 | +16.4 | +1.4% | 14,740 |
| 2016/04/13 | 1,217.3 | 1,218.2 | 1,195.5 | 1,201.8 | -0.9 | -0.1% | 14,630 |
| 2016/04/12 | 1,203.6 | 1,210 | 1,184.5 | 1,202.7 | -16.4 | -1.3% | 22,990 |
| 2016/04/11 | 1,230.9 | 1,233.6 | 1,188.2 | 1,219.1 | -13.6 | -1.1% | 20,570 |
| 2016/04/08 | 1,220.9 | 1,235.5 | 1,210.9 | 1,232.7 | -5.5 | -0.4% | 20,240 |
| 2016/04/07 | 1,229.1 | 1,242.7 | 1,206.4 | 1,238.2 | +15.5 | +1.3% | 90,640 |
| 2016/04/06 | 1,220 | 1,230.9 | 1,200.9 | 1,222.7 | -2.8 | -0.2% | 18,260 |
| 2016/04/05 | 1,232.7 | 1,235.5 | 1,213.6 | 1,225.5 | -25.4 | -2% | 23,540 |
| 2016/04/04 | 1,223.6 | 1,255.5 | 1,220 | 1,250.9 | +27.3 | +2.2% | 29,150 |
| 2016/04/01 | 1,250.9 | 1,250.9 | 1,220 | 1,223.6 | -12.8 | -1% | 23,980 |
| 2016/03/31 | 1,231.8 | 1,247.3 | 1,226.4 | 1,236.4 | +7.3 | +0.6% | 18,480 |
| 2016/03/30 | 1,232.7 | 1,248.2 | 1,229.1 | 1,229.1 | -2.7 | -0.2% | 11,880 |
| 2016/03/29 | 1,242.7 | 1,251.8 | 1,190 | 1,231.8 | -10.9 | -0.9% | 20,680 |
| 2016/03/28 | 1,226.4 | 1,242.7 | 1,222.7 | 1,242.7 | +6.3 | +0.5% | 12,540 |
| 2016/03/25 | 1,240.9 | 1,243.6 | 1,198.2 | 1,236.4 | +9.1 | +0.7% | 17,600 |
2251～
2300
件表示中 / 6364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 |
| 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 |
| ＩＮＴＬＯＯＰ | 755,000円 | +27.6% | +30.3% | 0.00% | 29.17倍 | 6.59倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＩＴＭ | 167,000円 | +4.9% | +0.6% | 5.99% | 21.62倍 | 3.46倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
市場注目の銘柄
チャート関連のコラム
