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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,157 | 1,166 | 1,155 | 1,158 | -1 | -0.1% | 9,600 |
| 2024/09/02 | 1,182 | 1,182 | 1,147 | 1,159 | -21 | -1.8% | 20,400 |
| 2024/08/30 | 1,175 | 1,184 | 1,175 | 1,180 | +5 | +0.4% | 17,500 |
| 2024/08/29 | 1,177 | 1,177 | 1,167 | 1,175 | ±0 | ±0% | 10,800 |
| 2024/08/28 | 1,167 | 1,176 | 1,162 | 1,175 | +4 | +0.3% | 15,700 |
| 2024/08/27 | 1,175 | 1,175 | 1,159 | 1,171 | +10 | +0.9% | 19,400 |
| 2024/08/26 | 1,155 | 1,171 | 1,152 | 1,161 | +15 | +1.3% | 25,000 |
| 2024/08/23 | 1,144 | 1,155 | 1,137 | 1,146 | +3 | +0.3% | 17,600 |
| 2024/08/22 | 1,141 | 1,149 | 1,128 | 1,143 | +9 | +0.8% | 18,400 |
| 2024/08/21 | 1,104 | 1,134 | 1,092 | 1,134 | +13 | +1.2% | 56,600 |
| 2024/08/20 | 1,118 | 1,126 | 1,104 | 1,121 | +17 | +1.5% | 30,700 |
| 2024/08/19 | 1,120 | 1,123 | 1,100 | 1,104 | -21 | -1.9% | 19,100 |
| 2024/08/16 | 1,098 | 1,128 | 1,091 | 1,125 | +43 | +4% | 42,900 |
| 2024/08/15 | 1,081 | 1,087 | 1,069 | 1,082 | +9 | +0.8% | 26,800 |
| 2024/08/14 | 1,069 | 1,073 | 1,053 | 1,073 | +10 | +0.9% | 22,000 |
| 2024/08/13 | 1,057 | 1,068 | 1,041 | 1,063 | +13 | +1.2% | 37,000 |
| 2024/08/09 | 1,023 | 1,055 | 1,002 | 1,050 | +58 | +5.8% | 76,100 |
| 2024/08/08 | 1,021 | 1,033 | 991 | 992 | -34 | -3.3% | 89,600 |
| 2024/08/07 | 978 | 1,048 | 978 | 1,026 | +18 | +1.8% | 70,900 |
| 2024/08/06 | 1,000 | 1,021 | 978 | 1,008 | +68 | +7.2% | 45,700 |
| 2024/08/05 | 989 | 1,011 | 918 | 940 | -90 | -8.7% | 90,500 |
| 2024/08/02 | 1,067 | 1,080 | 1,030 | 1,030 | -97 | -8.6% | 59,000 |
| 2024/08/01 | 1,143 | 1,146 | 1,106 | 1,127 | -35 | -3% | 49,500 |
| 2024/07/31 | 1,136 | 1,162 | 1,125 | 1,162 | +17 | +1.5% | 24,500 |
| 2024/07/30 | 1,141 | 1,171 | 1,126 | 1,145 | +9 | +0.8% | 140,400 |
| 2024/07/29 | 1,122 | 1,141 | 1,122 | 1,136 | +18 | +1.6% | 21,300 |
| 2024/07/26 | 1,105 | 1,124 | 1,103 | 1,118 | +7 | +0.6% | 24,700 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,111 | -20 | -1.8% | 45,000 |
| 2024/07/24 | 1,146 | 1,147 | 1,116 | 1,131 | -19 | -1.7% | 41,500 |
| 2024/07/23 | 1,144 | 1,158 | 1,143 | 1,150 | +11 | +1% | 18,700 |
| 2024/07/22 | 1,163 | 1,163 | 1,134 | 1,139 | -25 | -2.1% | 39,900 |
| 2024/07/19 | 1,169 | 1,178 | 1,154 | 1,164 | -1 | -0.1% | 34,200 |
| 2024/07/18 | 1,172 | 1,182 | 1,163 | 1,165 | -21 | -1.8% | 18,100 |
| 2024/07/17 | 1,188 | 1,210 | 1,182 | 1,186 | +4 | +0.3% | 39,900 |
| 2024/07/16 | 1,148 | 1,192 | 1,148 | 1,182 | +46 | +4% | 67,100 |
| 2024/07/12 | 1,162 | 1,176 | 1,136 | 1,136 | -33 | -2.8% | 57,700 |
| 2024/07/11 | 1,201 | 1,201 | 1,161 | 1,169 | -14 | -1.2% | 39,600 |
| 2024/07/10 | 1,191 | 1,202 | 1,178 | 1,183 | -6 | -0.5% | 54,400 |
| 2024/07/09 | 1,189 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 31,100 |
| 2024/07/08 | 1,193 | 1,193 | 1,173 | 1,179 | -12 | -1% | 38,100 |
| 2024/07/05 | 1,195 | 1,211 | 1,181 | 1,191 | -6 | -0.5% | 61,400 |
| 2024/07/04 | 1,167 | 1,202 | 1,167 | 1,197 | +41 | +3.5% | 97,900 |
| 2024/07/03 | 1,116 | 1,160 | 1,116 | 1,156 | +40 | +3.6% | 71,600 |
| 2024/07/02 | 1,125 | 1,130 | 1,116 | 1,116 | -10 | -0.9% | 35,900 |
| 2024/07/01 | 1,123 | 1,138 | 1,121 | 1,126 | +7 | +0.6% | 62,400 |
| 2024/06/28 | 1,125 | 1,126 | 1,113 | 1,119 | -5 | -0.4% | 50,200 |
| 2024/06/27 | 1,112 | 1,134 | 1,104 | 1,124 | -6 | -0.5% | 86,800 |
| 2024/06/26 | 1,127 | 1,133 | 1,122 | 1,130 | +1 | +0.1% | 53,900 |
| 2024/06/25 | 1,111 | 1,132 | 1,111 | 1,129 | +18 | +1.6% | 48,800 |
| 2024/06/24 | 1,108 | 1,116 | 1,100 | 1,111 | +8 | +0.7% | 49,000 |
201～
250
件表示中 / 6329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 | 113,700円 | -3.7% | +1.5% | 4.75% | 10.90倍 | 0.87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 |
| オリコンＨＤ | 505,000円 | +0.8% | +11.9% | 3.96% | 10.41倍 | 1.16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 |
| 日水コン | 259,500円 | +5.0% | +6.7% | 2.47% | 20.53倍 | 2.25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 |
| アイドマＨＤ | 196,500円 | +22.4% | +15.5% | 1.53% | 17.99倍 | 4.48倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＮＴＬＯＯＰ | 641,000円 | +27.6% | +30.3% | 0.00% | 24.77倍 | 5.60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 |
市場注目の銘柄
チャート関連のコラム
