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 |
|---|---|---|---|---|---|---|---|
| 2015/04/22 | 1,200 | 1,211.8 | 1,199.1 | 1,208.2 | +6.4 | +0.5% | 31,350 |
| 2015/04/21 | 1,187.3 | 1,217.3 | 1,180 | 1,201.8 | +23.6 | +2% | 68,640 |
| 2015/04/20 | 1,171.8 | 1,182.7 | 1,167.3 | 1,178.2 | -1.8 | -0.2% | 27,060 |
| 2015/04/17 | 1,177.3 | 1,185.5 | 1,172.7 | 1,180 | +3.6 | +0.3% | 46,750 |
| 2015/04/16 | 1,180.9 | 1,182.7 | 1,162.7 | 1,176.4 | +7.3 | +0.6% | 32,010 |
| 2015/04/15 | 1,163.6 | 1,177.3 | 1,156.4 | 1,169.1 | +8.2 | +0.7% | 36,300 |
| 2015/04/14 | 1,151.8 | 1,162.7 | 1,148.2 | 1,160.9 | +16.4 | +1.4% | 28,380 |
| 2015/04/13 | 1,154.5 | 1,157.3 | 1,137.3 | 1,144.5 | -6.4 | -0.6% | 42,240 |
| 2015/04/10 | 1,168.2 | 1,168.2 | 1,145.5 | 1,150.9 | -19.1 | -1.6% | 92,290 |
| 2015/04/09 | 1,184.5 | 1,190.9 | 1,169.1 | 1,170 | -13.6 | -1.1% | 45,870 |
| 2015/04/08 | 1,202.7 | 1,202.7 | 1,182.7 | 1,183.6 | -10 | -0.8% | 26,180 |
| 2015/04/07 | 1,187.3 | 1,200 | 1,187.3 | 1,193.6 | +6.3 | +0.5% | 33,550 |
| 2015/04/06 | 1,212.7 | 1,212.7 | 1,161.8 | 1,187.3 | -29.1 | -2.4% | 144,320 |
| 2015/04/03 | 1,196.4 | 1,220.9 | 1,196.4 | 1,216.4 | +20 | +1.7% | 82,720 |
| 2015/04/02 | 1,180 | 1,200 | 1,180 | 1,196.4 | +11.9 | +1% | 47,190 |
| 2015/04/01 | 1,177.3 | 1,190.9 | 1,170 | 1,184.5 | +0.9 | +0.1% | 59,510 |
| 2015/03/31 | 1,172.7 | 1,189.1 | 1,172.7 | 1,183.6 | +11.8 | +1% | 51,590 |
| 2015/03/30 | 1,168.2 | 1,176.4 | 1,158.2 | 1,171.8 | +8.2 | +0.7% | 25,300 |
| 2015/03/27 | 1,163.6 | 1,183.6 | 1,157.3 | 1,163.6 | +1.8 | +0.2% | 76,120 |
| 2015/03/26 | 1,166.4 | 1,171.8 | 1,160 | 1,161.8 | -4.6 | -0.4% | 25,520 |
| 2015/03/25 | 1,164.5 | 1,172.7 | 1,163.6 | 1,166.4 | -0.9 | -0.1% | 32,890 |
| 2015/03/24 | 1,159.1 | 1,167.3 | 1,159.1 | 1,167.3 | +0.9 | +0.1% | 27,830 |
| 2015/03/23 | 1,163.6 | 1,167.3 | 1,146.4 | 1,166.4 | +2.8 | +0.2% | 29,040 |
| 2015/03/20 | 1,160 | 1,166.4 | 1,148.2 | 1,163.6 | +8.1 | +0.7% | 30,030 |
| 2015/03/19 | 1,159.1 | 1,160.9 | 1,141.8 | 1,155.5 | -3.6 | -0.3% | 28,930 |
| 2015/03/18 | 1,155.5 | 1,161.8 | 1,150.9 | 1,159.1 | -0.9 | -0.1% | 29,590 |
| 2015/03/17 | 1,162.7 | 1,168.2 | 1,151.8 | 1,160 | -0.9 | -0.1% | 30,030 |
| 2015/03/16 | 1,159.1 | 1,165.5 | 1,150.9 | 1,160.9 | +2.7 | +0.2% | 34,210 |
| 2015/03/13 | 1,180 | 1,180 | 1,147.3 | 1,158.2 | +5.5 | +0.5% | 50,160 |
| 2015/03/12 | 1,123.6 | 1,154.5 | 1,121.8 | 1,152.7 | +30.9 | +2.8% | 67,980 |
| 2015/03/11 | 1,117.3 | 1,127.3 | 1,111.8 | 1,121.8 | +2.7 | +0.2% | 38,500 |
| 2015/03/10 | 1,119.1 | 1,124.5 | 1,109.1 | 1,119.1 | +3.6 | +0.3% | 50,710 |
| 2015/03/09 | 1,113.6 | 1,118.2 | 1,106.4 | 1,115.5 | +4.6 | +0.4% | 21,340 |
| 2015/03/06 | 1,107.3 | 1,114.5 | 1,100.9 | 1,110.9 | +10 | +0.9% | 29,040 |
| 2015/03/05 | 1,104.5 | 1,108.2 | 1,099.1 | 1,100.9 | -3.6 | -0.3% | 19,910 |
| 2015/03/04 | 1,088.2 | 1,109.1 | 1,088.2 | 1,104.5 | +16.3 | +1.5% | 48,620 |
| 2015/03/03 | 1,090.9 | 1,092.7 | 1,082.7 | 1,088.2 | +1.8 | +0.2% | 39,820 |
| 2015/03/02 | 1,090 | 1,095.5 | 1,086.4 | 1,086.4 | -4.5 | -0.4% | 50,930 |
| 2015/02/27 | 1,091.8 | 1,100 | 1,090 | 1,090.9 | -4.6 | -0.4% | 40,700 |
| 2015/02/26 | 1,095.5 | 1,100 | 1,092.7 | 1,095.5 | -0.9 | -0.1% | 23,430 |
| 2015/02/25 | 1,096.4 | 1,103.6 | 1,092.7 | 1,096.4 | ±0 | ±0% | 29,480 |
| 2015/02/24 | 1,103.6 | 1,106.4 | 1,095.5 | 1,096.4 | -12.7 | -1.1% | 42,680 |
| 2015/02/23 | 1,127.3 | 1,129.1 | 1,105.5 | 1,109.1 | -17.3 | -1.5% | 45,540 |
| 2015/02/20 | 1,126.4 | 1,127.3 | 1,104.5 | 1,126.4 | ±0 | ±0% | 40,480 |
| 2015/02/19 | 1,123.6 | 1,127.3 | 1,102.7 | 1,126.4 | +10.9 | +1% | 50,380 |
| 2015/02/18 | 1,117.3 | 1,130.9 | 1,115.5 | 1,115.5 | +7.3 | +0.7% | 61,820 |
| 2015/02/17 | 1,107.3 | 1,115.5 | 1,100 | 1,108.2 | +5.5 | +0.5% | 46,200 |
| 2015/02/16 | 1,094.5 | 1,112.7 | 1,090.9 | 1,102.7 | +9.1 | +0.8% | 37,620 |
| 2015/02/13 | 1,098.2 | 1,103.6 | 1,090.9 | 1,093.6 | +1.8 | +0.2% | 30,580 |
| 2015/02/12 | 1,088.2 | 1,109.1 | 1,082.7 | 1,091.8 | +1.8 | +0.2% | 56,320 |
2451～
2500
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
