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 |
|---|---|---|---|---|---|---|---|
| 2016/01/12 | 1,137.3 | 1,137.3 | 1,096.4 | 1,097.3 | -40.9 | -3.6% | 37,510 |
| 2016/01/08 | 1,154.5 | 1,159.1 | 1,132.7 | 1,138.2 | -17.3 | -1.5% | 28,930 |
| 2016/01/07 | 1,176.4 | 1,178.2 | 1,155.5 | 1,155.5 | -34.5 | -2.9% | 17,490 |
| 2016/01/06 | 1,199.1 | 1,211.8 | 1,170.9 | 1,190 | -17.3 | -1.4% | 18,040 |
| 2016/01/05 | 1,230.9 | 1,230.9 | 1,204.5 | 1,207.3 | -20 | -1.6% | 15,950 |
| 2016/01/04 | 1,255.5 | 1,255.5 | 1,214.5 | 1,227.3 | -25.4 | -2% | 14,410 |
| 2015/12/30 | 1,254.5 | 1,256.4 | 1,240.9 | 1,252.7 | -9.1 | -0.7% | 15,070 |
| 2015/12/29 | 1,254.5 | 1,271.8 | 1,247.3 | 1,261.8 | -1.8 | -0.1% | 14,850 |
| 2015/12/28 | 1,225.5 | 1,264.5 | 1,192.7 | 1,263.6 | +12.7 | +1% | 51,150 |
| 2015/12/25 | 1,261.8 | 1,268.2 | 1,246.4 | 1,250.9 | -10.9 | -0.9% | 19,910 |
| 2015/12/24 | 1,263.6 | 1,275.5 | 1,260 | 1,261.8 | +4.5 | +0.4% | 19,250 |
| 2015/12/22 | 1,289.1 | 1,297.3 | 1,256.4 | 1,257.3 | -31.8 | -2.5% | 51,150 |
| 2015/12/21 | 1,287.3 | 1,313.6 | 1,279.1 | 1,289.1 | +1.8 | +0.1% | 54,670 |
| 2015/12/18 | 1,290 | 1,293.6 | 1,277.3 | 1,287.3 | +5.5 | +0.4% | 31,680 |
| 2015/12/17 | 1,271.8 | 1,288.2 | 1,267.3 | 1,281.8 | +19.1 | +1.5% | 19,250 |
| 2015/12/16 | 1,255.5 | 1,268.2 | 1,249.1 | 1,262.7 | +16.3 | +1.3% | 19,470 |
| 2015/12/15 | 1,260.9 | 1,267.3 | 1,246.4 | 1,246.4 | -6.3 | -0.5% | 15,510 |
| 2015/12/14 | 1,249.1 | 1,266.4 | 1,237.3 | 1,252.7 | -8.2 | -0.7% | 30,910 |
| 2015/12/11 | 1,294.5 | 1,298.2 | 1,249.1 | 1,260.9 | -6.4 | -0.5% | 50,820 |
| 2015/12/10 | 1,280.9 | 1,287.3 | 1,267.3 | 1,267.3 | -12.7 | -1% | 19,030 |
| 2015/12/09 | 1,265.5 | 1,300.9 | 1,265.5 | 1,280 | +0.9 | +0.1% | 21,450 |
| 2015/12/08 | 1,272.7 | 1,285.5 | 1,259.1 | 1,279.1 | -3.6 | -0.3% | 31,680 |
| 2015/12/07 | 1,268.2 | 1,299.1 | 1,268.2 | 1,282.7 | +28.2 | +2.2% | 19,800 |
| 2015/12/04 | 1,262.7 | 1,275.5 | 1,248.2 | 1,254.5 | -16.4 | -1.3% | 37,070 |
| 2015/12/03 | 1,286.4 | 1,336.4 | 1,265.5 | 1,270.9 | -17.3 | -1.3% | 41,470 |
| 2015/12/02 | 1,286.4 | 1,296.4 | 1,276.4 | 1,288.2 | +4.6 | +0.4% | 16,060 |
| 2015/12/01 | 1,275.5 | 1,283.6 | 1,272.7 | 1,283.6 | +9.1 | +0.7% | 10,340 |
| 2015/11/30 | 1,272.7 | 1,283.6 | 1,270.9 | 1,274.5 | +1.8 | +0.1% | 10,670 |
| 2015/11/27 | 1,275.5 | 1,287.3 | 1,263.6 | 1,272.7 | -16.4 | -1.3% | 30,470 |
| 2015/11/26 | 1,304.5 | 1,319.1 | 1,288.2 | 1,289.1 | -2.7 | -0.2% | 30,800 |
| 2015/11/25 | 1,299.1 | 1,299.1 | 1,287.3 | 1,291.8 | +2.7 | +0.2% | 16,830 |
| 2015/11/24 | 1,304.5 | 1,304.5 | 1,277.3 | 1,289.1 | -22.7 | -1.7% | 42,240 |
| 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 |
2351～
2400
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
