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 |
|---|---|---|---|---|---|---|---|
| 2016/03/24 | 1,230 | 1,243.6 | 1,227.3 | 1,227.3 | -8.2 | -0.7% | 11,110 |
| 2016/03/23 | 1,245.5 | 1,245.5 | 1,217.3 | 1,235.5 | -2.7 | -0.2% | 6,050 |
| 2016/03/22 | 1,234.5 | 1,243.6 | 1,227.3 | 1,238.2 | +11.8 | +1% | 28,160 |
| 2016/03/18 | 1,232.7 | 1,235.5 | 1,210 | 1,226.4 | -5.4 | -0.4% | 20,350 |
| 2016/03/17 | 1,260 | 1,260 | 1,223.6 | 1,231.8 | -15.5 | -1.2% | 15,950 |
| 2016/03/16 | 1,250 | 1,258.2 | 1,240.9 | 1,247.3 | +6.4 | +0.5% | 10,010 |
| 2016/03/15 | 1,254.5 | 1,261.8 | 1,240 | 1,240.9 | -7.3 | -0.6% | 11,770 |
| 2016/03/14 | 1,226.4 | 1,256.4 | 1,224.5 | 1,248.2 | +46.4 | +3.9% | 27,390 |
| 2016/03/11 | 1,175.5 | 1,213.6 | 1,175.5 | 1,201.8 | +17.3 | +1.5% | 30,250 |
| 2016/03/10 | 1,181.8 | 1,195.5 | 1,177.3 | 1,184.5 | +8.1 | +0.7% | 26,840 |
| 2016/03/09 | 1,173.6 | 1,178.2 | 1,163.6 | 1,176.4 | +2.8 | +0.2% | 12,980 |
| 2016/03/08 | 1,168.2 | 1,180 | 1,162.7 | 1,173.6 | +5.4 | +0.5% | 15,510 |
| 2016/03/07 | 1,162.7 | 1,180 | 1,161.8 | 1,168.2 | +10.9 | +0.9% | 12,870 |
| 2016/03/04 | 1,152.7 | 1,167.3 | 1,152.7 | 1,157.3 | +6.4 | +0.6% | 6,160 |
| 2016/03/03 | 1,143.6 | 1,157.3 | 1,139.1 | 1,150.9 | +10 | +0.9% | 12,100 |
| 2016/03/02 | 1,117.3 | 1,145.5 | 1,110.9 | 1,140.9 | +50.9 | +4.7% | 22,330 |
| 2016/03/01 | 1,144.5 | 1,155.5 | 1,088.2 | 1,090 | -54.5 | -4.8% | 38,830 |
| 2016/02/29 | 1,169.1 | 1,180 | 1,132.7 | 1,144.5 | -19.1 | -1.6% | 18,260 |
| 2016/02/26 | 1,146.4 | 1,176.4 | 1,146.4 | 1,163.6 | +19.1 | +1.7% | 12,430 |
| 2016/02/25 | 1,136.4 | 1,171.8 | 1,129.1 | 1,144.5 | +8.1 | +0.7% | 29,700 |
| 2016/02/24 | 1,140 | 1,162.7 | 1,130 | 1,136.4 | -1.8 | -0.2% | 13,530 |
| 2016/02/23 | 1,126.4 | 1,148.2 | 1,126.4 | 1,138.2 | +11.8 | +1% | 13,860 |
| 2016/02/22 | 1,120.9 | 1,135.5 | 1,114.5 | 1,126.4 | +5.5 | +0.5% | 38,280 |
| 2016/02/19 | 1,110 | 1,125.5 | 1,099.1 | 1,120.9 | +7.3 | +0.7% | 15,950 |
| 2016/02/18 | 1,121.8 | 1,154.5 | 1,110 | 1,113.6 | +14.5 | +1.3% | 22,000 |
| 2016/02/17 | 1,109.1 | 1,113.6 | 1,093.6 | 1,099.1 | -12.7 | -1.1% | 8,580 |
| 2016/02/16 | 1,089.1 | 1,143.6 | 1,088.2 | 1,111.8 | +17.3 | +1.6% | 18,040 |
| 2016/02/15 | 1,081.8 | 1,106.4 | 1,074.5 | 1,094.5 | +40 | +3.8% | 21,780 |
| 2016/02/12 | 1,073.6 | 1,086.4 | 1,036.4 | 1,054.5 | -43.7 | -4% | 30,360 |
| 2016/02/10 | 1,152.7 | 1,165.5 | 1,092.7 | 1,098.2 | -23.6 | -2.1% | 46,090 |
| 2016/02/09 | 1,145.5 | 1,159.1 | 1,116.4 | 1,121.8 | -50 | -4.3% | 18,920 |
| 2016/02/08 | 1,150 | 1,175.5 | 1,145.5 | 1,171.8 | +9.1 | +0.8% | 7,590 |
| 2016/02/05 | 1,168.2 | 1,168.2 | 1,144.5 | 1,162.7 | -3.7 | -0.3% | 9,570 |
| 2016/02/04 | 1,160 | 1,182.7 | 1,160 | 1,166.4 | -14.5 | -1.2% | 9,570 |
| 2016/02/03 | 1,178.2 | 1,180.9 | 1,154.5 | 1,180.9 | -1.8 | -0.2% | 17,160 |
| 2016/02/02 | 1,173.6 | 1,193.6 | 1,170.9 | 1,182.7 | +0.9 | +0.1% | 8,580 |
| 2016/02/01 | 1,181.8 | 1,185.5 | 1,172.7 | 1,181.8 | +74.5 | +6.7% | 22,220 |
| 2016/01/29 | 1,103.6 | 1,113.6 | 1,081.8 | 1,107.3 | +17.3 | +1.6% | 11,880 |
| 2016/01/28 | 1,100.9 | 1,107.3 | 1,087.3 | 1,090 | -10.9 | -1% | 9,790 |
| 2016/01/27 | 1,108.2 | 1,112.7 | 1,090.9 | 1,100.9 | +20 | +1.9% | 11,990 |
| 2016/01/26 | 1,095.5 | 1,108.2 | 1,074.5 | 1,080.9 | -15.5 | -1.4% | 14,520 |
| 2016/01/25 | 1,094.5 | 1,105.5 | 1,072.7 | 1,096.4 | +28.2 | +2.6% | 16,720 |
| 2016/01/22 | 1,060.9 | 1,090.9 | 1,041.8 | 1,068.2 | +37.3 | +3.6% | 19,910 |
| 2016/01/21 | 1,069.1 | 1,072.7 | 1,027.3 | 1,030.9 | -33.6 | -3.2% | 25,850 |
| 2016/01/20 | 1,083.6 | 1,097.3 | 1,064.5 | 1,064.5 | -19.1 | -1.8% | 19,360 |
| 2016/01/19 | 1,089.1 | 1,101.8 | 1,082.7 | 1,083.6 | -5.5 | -0.5% | 10,010 |
| 2016/01/18 | 1,082.7 | 1,090.9 | 1,068.2 | 1,089.1 | -5.4 | -0.5% | 16,940 |
| 2016/01/15 | 1,111.8 | 1,122.7 | 1,092.7 | 1,094.5 | -17.3 | -1.6% | 10,780 |
| 2016/01/14 | 1,113.6 | 1,119.1 | 1,086.4 | 1,111.8 | -8.2 | -0.7% | 32,120 |
| 2016/01/13 | 1,109.1 | 1,146.4 | 1,109.1 | 1,120 | +22.7 | +2.1% | 17,710 |
2301～
2350
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
