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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,092.7 | 1,095.5 | 1,079.1 | 1,081.8 | +6.3 | +0.6% | 25,960 |
| 2015/07/06 | 1,089.1 | 1,090 | 1,072.7 | 1,075.5 | -27.2 | -2.5% | 68,420 |
| 2015/07/03 | 1,127.3 | 1,127.3 | 1,100 | 1,102.7 | -26.4 | -2.3% | 52,910 |
| 2015/07/02 | 1,123.6 | 1,131.8 | 1,123.6 | 1,129.1 | +6.4 | +0.6% | 22,770 |
| 2015/07/01 | 1,117.3 | 1,143.6 | 1,108.2 | 1,122.7 | +4.5 | +0.4% | 46,860 |
| 2015/06/30 | 1,100.9 | 1,118.2 | 1,095.5 | 1,118.2 | +16.4 | +1.5% | 55,000 |
| 2015/06/29 | 1,127.3 | 1,127.3 | 1,101.8 | 1,101.8 | -30 | -2.7% | 123,200 |
| 2015/06/26 | 1,132.7 | 1,143.6 | 1,118.2 | 1,131.8 | -36.4 | -3.1% | 122,870 |
| 2015/06/25 | 1,175.5 | 1,180 | 1,163.6 | 1,168.2 | -4.5 | -0.4% | 89,760 |
| 2015/06/24 | 1,160 | 1,181.8 | 1,159.1 | 1,172.7 | +15.4 | +1.3% | 99,880 |
| 2015/06/23 | 1,154.5 | 1,160.9 | 1,150.9 | 1,157.3 | +5.5 | +0.5% | 42,020 |
| 2015/06/22 | 1,156.4 | 1,156.4 | 1,145.5 | 1,151.8 | -20.9 | -1.8% | 60,940 |
| 2015/06/19 | 1,141.8 | 1,172.7 | 1,140.9 | 1,172.7 | +29.1 | +2.5% | 83,270 |
| 2015/06/18 | 1,150.9 | 1,151.8 | 1,140.9 | 1,143.6 | -7.3 | -0.6% | 18,920 |
| 2015/06/17 | 1,153.6 | 1,155.5 | 1,149.1 | 1,150.9 | -3.6 | -0.3% | 18,590 |
| 2015/06/16 | 1,154.5 | 1,157.3 | 1,150.9 | 1,154.5 | +1.8 | +0.2% | 14,740 |
| 2015/06/15 | 1,145.5 | 1,154.5 | 1,142.7 | 1,152.7 | +10.9 | +1% | 27,280 |
| 2015/06/12 | 1,145.5 | 1,154.5 | 1,141.8 | 1,141.8 | -5.5 | -0.5% | 41,030 |
| 2015/06/11 | 1,150 | 1,154.5 | 1,141.8 | 1,147.3 | +1.8 | +0.2% | 31,240 |
| 2015/06/10 | 1,151.8 | 1,151.8 | 1,145.5 | 1,145.5 | +1.9 | +0.2% | 18,590 |
| 2015/06/09 | 1,150 | 1,150 | 1,143.6 | 1,143.6 | -6.4 | -0.6% | 16,830 |
| 2015/06/08 | 1,145.5 | 1,157.3 | 1,145.5 | 1,150 | +7.3 | +0.6% | 17,160 |
| 2015/06/05 | 1,142.7 | 1,148.2 | 1,140.9 | 1,142.7 | -4.6 | -0.4% | 43,780 |
| 2015/06/04 | 1,148.2 | 1,150 | 1,145.5 | 1,147.3 | -2.7 | -0.2% | 22,000 |
| 2015/06/03 | 1,146.4 | 1,152.7 | 1,144.5 | 1,150 | -5.5 | -0.5% | 19,580 |
| 2015/06/02 | 1,162.7 | 1,162.7 | 1,148.2 | 1,155.5 | -1.8 | -0.2% | 24,090 |
| 2015/06/01 | 1,138.2 | 1,161.8 | 1,138.2 | 1,157.3 | +20.9 | +1.8% | 25,740 |
| 2015/05/29 | 1,140.9 | 1,143.6 | 1,136.4 | 1,136.4 | -6.3 | -0.6% | 41,360 |
| 2015/05/28 | 1,146.4 | 1,153.6 | 1,140.9 | 1,142.7 | -4.6 | -0.4% | 38,500 |
| 2015/05/27 | 1,153.6 | 1,153.6 | 1,142.7 | 1,147.3 | +1.8 | +0.2% | 19,030 |
| 2015/05/26 | 1,147.3 | 1,155.5 | 1,136.4 | 1,145.5 | -9 | -0.8% | 46,420 |
| 2015/05/25 | 1,160.9 | 1,164.5 | 1,151.8 | 1,154.5 | -6.4 | -0.6% | 33,770 |
| 2015/05/22 | 1,172.7 | 1,172.7 | 1,160 | 1,160.9 | -3.6 | -0.3% | 20,240 |
| 2015/05/21 | 1,177.3 | 1,177.3 | 1,160 | 1,164.5 | -8.2 | -0.7% | 23,870 |
| 2015/05/20 | 1,172.7 | 1,172.7 | 1,160 | 1,172.7 | +4.5 | +0.4% | 17,710 |
| 2015/05/19 | 1,147.3 | 1,174.5 | 1,147.3 | 1,168.2 | +21.8 | +1.9% | 43,120 |
| 2015/05/18 | 1,150 | 1,150.9 | 1,138.2 | 1,146.4 | +4.6 | +0.4% | 22,330 |
| 2015/05/15 | 1,140.9 | 1,149.1 | 1,134.5 | 1,141.8 | +10 | +0.9% | 25,960 |
| 2015/05/14 | 1,140.9 | 1,149.1 | 1,128.2 | 1,131.8 | -25.5 | -2.2% | 63,140 |
| 2015/05/13 | 1,160 | 1,163.6 | 1,150.9 | 1,157.3 | -1.8 | -0.2% | 22,660 |
| 2015/05/12 | 1,151.8 | 1,162.7 | 1,146.4 | 1,159.1 | +19.1 | +1.7% | 41,910 |
| 2015/05/11 | 1,143.6 | 1,181.8 | 1,129.1 | 1,140 | -41.8 | -3.5% | 94,380 |
| 2015/05/08 | 1,174.5 | 1,183.6 | 1,171.8 | 1,181.8 | +12.7 | +1.1% | 23,540 |
| 2015/05/07 | 1,168.2 | 1,176.4 | 1,168.2 | 1,169.1 | -1.8 | -0.2% | 19,800 |
| 2015/05/01 | 1,177.3 | 1,180.9 | 1,168.2 | 1,170.9 | -7.3 | -0.6% | 23,760 |
| 2015/04/30 | 1,181.8 | 1,182.7 | 1,174.5 | 1,178.2 | -17.3 | -1.4% | 23,760 |
| 2015/04/28 | 1,205.5 | 1,205.5 | 1,184.5 | 1,195.5 | -5.4 | -0.4% | 27,940 |
| 2015/04/27 | 1,200 | 1,209.1 | 1,198.2 | 1,200.9 | +0.9 | +0.1% | 18,480 |
| 2015/04/24 | 1,205.5 | 1,206.4 | 1,196.4 | 1,200 | ±0 | ±0% | 23,430 |
| 2015/04/23 | 1,209.1 | 1,213.6 | 1,200 | 1,200 | -8.2 | -0.7% | 29,040 |
2401～
2450
件表示中 / 6290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 | 111,200円 | -3.7% | +1.5% | 4.86% | 10.64倍 | 0.84倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
| アドベンチャ | 383,000円 | +4.5% | +38.9% | 0.52% | 21.91倍 | 2.45倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| アミューズ | 162,000円 | +9.5% | +1.3% | 2.47% | 76.85倍 | 0.80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 |
| リソル | 520,000円 | +10.8% | +28.4% | 1.92% | 15.21倍 | 1.89倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 燦ＨＤ | 123,300円 | +40.0% | +0.8% | 1.95% | 5.43倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
