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 |
|---|---|---|---|---|---|---|---|
| 2015/10/26 | 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 |
| 2015/09/04 | 1,142.7 | 1,142.7 | 1,106.4 | 1,110 | -22.7 | -2% | 19,580 |
| 2015/09/03 | 1,118.2 | 1,140.9 | 1,108.2 | 1,132.7 | +27.2 | +2.5% | 28,380 |
| 2015/09/02 | 1,104.5 | 1,124.5 | 1,100.9 | 1,105.5 | ±0 | ±0% | 21,890 |
| 2015/09/01 | 1,154.5 | 1,154.5 | 1,100.9 | 1,105.5 | -61.8 | -5.3% | 32,890 |
| 2015/08/31 | 1,152.7 | 1,174.5 | 1,136.4 | 1,167.3 | +41.8 | +3.7% | 33,660 |
| 2015/08/28 | 1,128.2 | 1,134.5 | 1,118.2 | 1,125.5 | +20 | +1.8% | 9,130 |
| 2015/08/27 | 1,113.6 | 1,123.6 | 1,105.5 | 1,105.5 | -1.8 | -0.2% | 18,370 |
| 2015/08/26 | 1,098.2 | 1,111.8 | 1,068.2 | 1,107.3 | +9.1 | +0.8% | 33,110 |
| 2015/08/25 | 1,045.5 | 1,152.7 | 1,024.5 | 1,098.2 | -10.9 | -1% | 85,910 |
| 2015/08/24 | 1,154.5 | 1,159.1 | 1,096.4 | 1,109.1 | -70.9 | -6% | 56,320 |
| 2015/08/21 | 1,187.3 | 1,200 | 1,170.9 | 1,180 | -49.1 | -4% | 45,430 |
| 2015/08/20 | 1,210.9 | 1,238.2 | 1,209.1 | 1,229.1 | +18.2 | +1.5% | 30,140 |
| 2015/08/19 | 1,235.5 | 1,235.5 | 1,210 | 1,210.9 | -24.6 | -2% | 32,340 |
| 2015/08/18 | 1,246.4 | 1,250 | 1,235.5 | 1,235.5 | -10.9 | -0.9% | 27,170 |
| 2015/08/17 | 1,209.1 | 1,251.8 | 1,208.2 | 1,246.4 | +47.3 | +3.9% | 85,030 |
| 2015/08/14 | 1,189.1 | 1,208.2 | 1,184.5 | 1,199.1 | +16.4 | +1.4% | 38,170 |
| 2015/08/13 | 1,178.2 | 1,197.3 | 1,160 | 1,182.7 | -4.6 | -0.4% | 35,420 |
| 2015/08/12 | 1,204.5 | 1,204.5 | 1,178.2 | 1,187.3 | -17.2 | -1.4% | 17,490 |
2401～
2450
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 | 135,900円 | +2.1% | +16.2% | 4.42% | 11.91倍 | 1.00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 | 113,600円 | +4.1% | +14.7% | 3.26% | 12.01倍 | 1.80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 | 155,900円 | +85.4% | - | 2.58% | 9.12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 | 763,000円 | +27.6% | +30.3% | 0.00% | 29.48倍 | 6.66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 | 168,200円 | +4.9% | +0.6% | 5.95% | 21.78倍 | 3.48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
