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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,197.3 | 1,214.5 | 1,196.4 | 1,204.5 | +10.9 | +0.9% | 71,610 |
| 2015/08/10 | 1,160 | 1,193.6 | 1,154.5 | 1,193.6 | +51.8 | +4.5% | 119,900 |
| 2015/08/07 | 1,135.5 | 1,147.3 | 1,135.5 | 1,141.8 | +0.9 | +0.1% | 22,880 |
| 2015/08/06 | 1,129.1 | 1,151.8 | 1,129.1 | 1,140.9 | +16.4 | +1.5% | 40,150 |
| 2015/08/05 | 1,114.5 | 1,127.3 | 1,114.5 | 1,124.5 | +2.7 | +0.2% | 21,670 |
| 2015/08/04 | 1,125.5 | 1,126.4 | 1,118.2 | 1,121.8 | -2.7 | -0.2% | 8,030 |
| 2015/08/03 | 1,118.2 | 1,128.2 | 1,118.2 | 1,124.5 | +1.8 | +0.2% | 10,780 |
| 2015/07/31 | 1,123.6 | 1,123.6 | 1,116.4 | 1,122.7 | +0.9 | +0.1% | 7,370 |
| 2015/07/30 | 1,125.5 | 1,127.3 | 1,119.1 | 1,121.8 | ±0 | ±0% | 9,020 |
| 2015/07/29 | 1,117.3 | 1,126.4 | 1,110.9 | 1,121.8 | +10.9 | +1% | 17,380 |
| 2015/07/28 | 1,114.5 | 1,126.4 | 1,109.1 | 1,110.9 | -3.6 | -0.3% | 40,700 |
| 2015/07/27 | 1,129.1 | 1,129.1 | 1,109.1 | 1,114.5 | -14.6 | -1.3% | 29,920 |
| 2015/07/24 | 1,135.5 | 1,135.5 | 1,120.9 | 1,129.1 | -1.8 | -0.2% | 27,390 |
| 2015/07/23 | 1,132.7 | 1,136.4 | 1,122.7 | 1,130.9 | +9.1 | +0.8% | 26,180 |
| 2015/07/22 | 1,131.8 | 1,131.8 | 1,119.1 | 1,121.8 | -5.5 | -0.5% | 34,650 |
| 2015/07/21 | 1,129.1 | 1,140 | 1,120 | 1,127.3 | +12.8 | +1.1% | 55,110 |
| 2015/07/17 | 1,121.8 | 1,121.8 | 1,102.7 | 1,114.5 | +6.3 | +0.6% | 44,990 |
| 2015/07/16 | 1,123.6 | 1,123.6 | 1,108.2 | 1,108.2 | -3.6 | -0.3% | 44,770 |
| 2015/07/15 | 1,100.9 | 1,119.1 | 1,099.1 | 1,111.8 | +24.5 | +2.3% | 65,120 |
| 2015/07/14 | 1,094.5 | 1,094.5 | 1,076.4 | 1,087.3 | +18.2 | +1.7% | 67,650 |
| 2015/07/13 | 1,068.2 | 1,080 | 1,060 | 1,069.1 | +36.4 | +3.5% | 53,680 |
| 2015/07/10 | 1,032.7 | 1,050.9 | 1,031.8 | 1,032.7 | +1.8 | +0.2% | 46,420 |
| 2015/07/09 | 1,035.5 | 1,039.1 | 1,010 | 1,030.9 | -22.7 | -2.2% | 82,280 |
| 2015/07/08 | 1,082.7 | 1,083.6 | 1,053.6 | 1,053.6 | -28.2 | -2.6% | 61,050 |
| 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 |
2451～
2500
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
