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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 1,330.9 | 1,335.5 | 1,300 | 1,311.8 | -29.1 | -2.2% | 34,650 |
| 2015/11/19 | 1,331.8 | 1,344.5 | 1,329.1 | 1,340.9 | +2.7 | +0.2% | 19,910 |
| 2015/11/18 | 1,327.3 | 1,348.2 | 1,321.8 | 1,338.2 | +0.9 | +0.1% | 17,160 |
| 2015/11/17 | 1,336.4 | 1,359.1 | 1,309.1 | 1,337.3 | +8.2 | +0.6% | 44,990 |
| 2015/11/16 | 1,329.1 | 1,338.2 | 1,313.6 | 1,329.1 | ±0 | ±0% | 31,570 |
| 2015/11/13 | 1,295.5 | 1,330 | 1,295.5 | 1,329.1 | +11.8 | +0.9% | 44,550 |
| 2015/11/12 | 1,290.9 | 1,329.1 | 1,286.4 | 1,317.3 | +27.3 | +2.1% | 42,240 |
| 2015/11/11 | 1,270.9 | 1,315.5 | 1,270.9 | 1,290 | +19.1 | +1.5% | 45,540 |
| 2015/11/10 | 1,253.6 | 1,281.8 | 1,246.4 | 1,270.9 | +26.4 | +2.1% | 40,260 |
| 2015/11/09 | 1,230.9 | 1,246.4 | 1,220.9 | 1,244.5 | +17.2 | +1.4% | 30,690 |
| 2015/11/06 | 1,211.8 | 1,227.3 | 1,211.8 | 1,227.3 | +4.6 | +0.4% | 10,120 |
| 2015/11/05 | 1,230 | 1,241.8 | 1,219.1 | 1,222.7 | -7.3 | -0.6% | 15,840 |
| 2015/11/04 | 1,226.4 | 1,230 | 1,207.3 | 1,230 | +7.3 | +0.6% | 56,650 |
| 2015/11/02 | 1,220 | 1,227.3 | 1,209.1 | 1,222.7 | +7.2 | +0.6% | 22,440 |
| 2015/10/30 | 1,208.2 | 1,220 | 1,208.2 | 1,215.5 | +7.3 | +0.6% | 16,720 |
| 2015/10/29 | 1,208.2 | 1,212.7 | 1,201.8 | 1,208.2 | +1.8 | +0.1% | 10,670 |
| 2015/10/28 | 1,207.3 | 1,207.3 | 1,193.6 | 1,206.4 | +8.2 | +0.7% | 8,470 |
| 2015/10/27 | 1,204.5 | 1,209.1 | 1,197.3 | 1,198.2 | +0.9 | +0.1% | 7,370 |
| 2015/10/26 | 1,204.5 | 1,204.5 | 1,193.6 | 1,197.3 | -0.9 | -0.1% | 12,760 |
| 2015/10/23 | 1,203.6 | 1,205.5 | 1,191.8 | 1,198.2 | +1.8 | +0.2% | 13,310 |
| 2015/10/22 | 1,189.1 | 1,203.6 | 1,189.1 | 1,196.4 | -5.4 | -0.4% | 10,010 |
| 2015/10/21 | 1,202.7 | 1,206.4 | 1,186.4 | 1,201.8 | -0.9 | -0.1% | 26,290 |
| 2015/10/20 | 1,199.1 | 1,202.7 | 1,190.9 | 1,202.7 | +4.5 | +0.4% | 11,770 |
| 2015/10/19 | 1,190.9 | 1,202.7 | 1,190.9 | 1,198.2 | +0.9 | +0.1% | 6,820 |
| 2015/10/16 | 1,203.6 | 1,203.6 | 1,181.8 | 1,197.3 | -1.8 | -0.2% | 13,530 |
| 2015/10/15 | 1,166.4 | 1,200 | 1,166.4 | 1,199.1 | +34.6 | +3% | 29,920 |
| 2015/10/14 | 1,180 | 1,180.9 | 1,162.7 | 1,164.5 | -11 | -0.9% | 12,320 |
| 2015/10/13 | 1,163.6 | 1,181.8 | 1,163.6 | 1,175.5 | -5.4 | -0.5% | 33,220 |
| 2015/10/09 | 1,171.8 | 1,180.9 | 1,153.6 | 1,180.9 | +12.7 | +1.1% | 23,650 |
| 2015/10/08 | 1,164.5 | 1,170 | 1,162.7 | 1,168.2 | +5.5 | +0.5% | 5,940 |
| 2015/10/07 | 1,154.5 | 1,162.7 | 1,150 | 1,162.7 | +8.2 | +0.7% | 8,030 |
| 2015/10/06 | 1,157.3 | 1,170 | 1,154.5 | 1,154.5 | -1.9 | -0.2% | 15,290 |
| 2015/10/05 | 1,170 | 1,170.9 | 1,143.6 | 1,156.4 | -1.8 | -0.2% | 11,550 |
| 2015/10/02 | 1,148.2 | 1,161.8 | 1,137.3 | 1,158.2 | +15.5 | +1.4% | 13,090 |
| 2015/10/01 | 1,165.5 | 1,165.5 | 1,128.2 | 1,142.7 | -10 | -0.9% | 23,870 |
| 2015/09/30 | 1,150.9 | 1,161.8 | 1,149.1 | 1,152.7 | +14.5 | +1.3% | 7,150 |
| 2015/09/29 | 1,180 | 1,180 | 1,138.2 | 1,138.2 | -53.6 | -4.5% | 16,610 |
| 2015/09/28 | 1,181.8 | 1,198.2 | 1,180 | 1,191.8 | +11.8 | +1% | 18,260 |
| 2015/09/25 | 1,193.6 | 1,213.6 | 1,159.1 | 1,180 | +4.5 | +0.4% | 103,400 |
| 2015/09/24 | 1,177.3 | 1,184.5 | 1,169.1 | 1,175.5 | -8.1 | -0.7% | 47,520 |
| 2015/09/18 | 1,174.5 | 1,184.5 | 1,163.6 | 1,183.6 | +0.9 | +0.1% | 35,530 |
| 2015/09/17 | 1,178.2 | 1,183.6 | 1,173.6 | 1,182.7 | +16.3 | +1.4% | 10,560 |
| 2015/09/16 | 1,185.5 | 1,185.5 | 1,152.7 | 1,166.4 | -12.7 | -1.1% | 14,080 |
| 2015/09/15 | 1,181.8 | 1,189.1 | 1,177.3 | 1,179.1 | +4.6 | +0.4% | 14,960 |
| 2015/09/14 | 1,181.8 | 1,190 | 1,174.5 | 1,174.5 | -7.3 | -0.6% | 19,580 |
| 2015/09/11 | 1,148.2 | 1,189.1 | 1,136.4 | 1,181.8 | +47.3 | +4.2% | 66,220 |
| 2015/09/10 | 1,118.2 | 1,140.9 | 1,101.8 | 1,134.5 | +11.8 | +1.1% | 22,550 |
| 2015/09/09 | 1,107.3 | 1,142.7 | 1,101.8 | 1,122.7 | +40.9 | +3.8% | 16,280 |
| 2015/09/08 | 1,102.7 | 1,111.8 | 1,079.1 | 1,081.8 | -19.1 | -1.7% | 22,330 |
| 2015/09/07 | 1,108.2 | 1,109.1 | 1,093.6 | 1,100.9 | -9.1 | -0.8% | 13,640 |
2351～
2400
件表示中 / 6332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 | 114,500円 | -3.7% | +1.5% | 4.72% | 10.97倍 | 0.86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 |
| ＩＮＴＬＯＯＰ | 670,000円 | +27.6% | +30.3% | 0.00% | 25.89倍 | 5.84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 |
| オリコンＨＤ | 506,000円 | +0.8% | +11.9% | 3.95% | 10.43倍 | 1.15倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| アミューズ | 161,700円 | -9.1% | -15.0% | 2.47% | 17.44倍 | 0.76倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| 日水コン | 253,000円 | +5.0% | +6.7% | 2.53% | 20.01倍 | 2.11倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
