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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,090.9 | 1,090.9 | 1,072.7 | 1,090 | +15.5 | +1.4% | 55,990 |
| 2015/02/09 | 1,081.8 | 1,081.8 | 1,055.5 | 1,074.5 | +20 | +1.9% | 27,830 |
| 2015/02/06 | 1,046.4 | 1,059.1 | 1,045.5 | 1,054.5 | +13.6 | +1.3% | 17,820 |
| 2015/02/05 | 1,046.4 | 1,048.2 | 1,039.1 | 1,040.9 | -4.6 | -0.4% | 27,390 |
| 2015/02/04 | 1,050.9 | 1,055.5 | 1,042.7 | 1,045.5 | +4.6 | +0.4% | 25,850 |
| 2015/02/03 | 1,054.5 | 1,054.5 | 1,040.9 | 1,040.9 | -5.5 | -0.5% | 23,320 |
| 2015/02/02 | 1,047.3 | 1,084.5 | 1,028.2 | 1,046.4 | -0.9 | -0.1% | 70,950 |
| 2015/01/30 | 1,042.7 | 1,051.8 | 1,037.3 | 1,047.3 | +3.7 | +0.4% | 11,660 |
| 2015/01/29 | 1,045.5 | 1,054.5 | 1,040.9 | 1,043.6 | -1.9 | -0.2% | 10,670 |
| 2015/01/28 | 1,042.7 | 1,058.2 | 1,032.7 | 1,045.5 | -12.7 | -1.2% | 46,310 |
| 2015/01/27 | 1,039.1 | 1,060.9 | 1,039.1 | 1,058.2 | +18.2 | +1.8% | 18,040 |
| 2015/01/26 | 1,037.3 | 1,051.8 | 1,037.3 | 1,040 | +0.9 | +0.1% | 9,680 |
| 2015/01/23 | 1,040.9 | 1,040.9 | 1,035.5 | 1,039.1 | +10 | +1% | 20,790 |
| 2015/01/22 | 1,027.3 | 1,029.1 | 1,018.2 | 1,029.1 | +8.2 | +0.8% | 12,100 |
| 2015/01/21 | 1,027.3 | 1,037.3 | 1,019.1 | 1,020.9 | -1.8 | -0.2% | 33,990 |
| 2015/01/20 | 1,013.6 | 1,023.6 | 1,012.7 | 1,022.7 | +10 | +1% | 16,390 |
| 2015/01/19 | 1,018.2 | 1,027.3 | 1,006.4 | 1,012.7 | -0.9 | -0.1% | 15,730 |
| 2015/01/16 | 1,008.2 | 1,014.5 | 1,000 | 1,013.6 | -2.8 | -0.3% | 19,800 |
| 2015/01/15 | 1,007.3 | 1,024.5 | 1,007.3 | 1,016.4 | +10.9 | +1.1% | 19,470 |
| 2015/01/14 | 1,042.7 | 1,045.5 | 1,000 | 1,005.5 | -38.1 | -3.7% | 40,370 |
| 2015/01/13 | 1,057.3 | 1,057.3 | 1,034.5 | 1,043.6 | -11.9 | -1.1% | 25,740 |
| 2015/01/09 | 1,052.7 | 1,064.5 | 1,047.3 | 1,055.5 | +2.8 | +0.3% | 25,080 |
| 2015/01/08 | 1,059.1 | 1,059.1 | 1,041.8 | 1,052.7 | +16.3 | +1.6% | 17,930 |
| 2015/01/07 | 1,022.7 | 1,047.3 | 1,020 | 1,036.4 | +6.4 | +0.6% | 24,970 |
| 2015/01/06 | 1,041.8 | 1,041.8 | 1,029.1 | 1,030 | -21.8 | -2.1% | 18,370 |
| 2015/01/05 | 1,076.4 | 1,076.4 | 1,025.5 | 1,051.8 | -6.4 | -0.6% | 32,120 |
| 2014/12/30 | 1,069.1 | 1,076.4 | 1,054.5 | 1,058.2 | +1.8 | +0.2% | 18,040 |
| 2014/12/29 | 1,079.1 | 1,090 | 1,045.5 | 1,056.4 | -22.7 | -2.1% | 59,400 |
| 2014/12/26 | 1,071.8 | 1,086.4 | 1,071.8 | 1,079.1 | -9.1 | -0.8% | 27,500 |
| 2014/12/25 | 1,090.9 | 1,098.2 | 1,085.5 | 1,088.2 | +0.9 | +0.1% | 35,640 |
| 2014/12/24 | 1,090.9 | 1,093.6 | 1,080.9 | 1,087.3 | -4.5 | -0.4% | 60,390 |
| 2014/12/22 | 1,090.9 | 1,094.5 | 1,088.2 | 1,091.8 | +0.9 | +0.1% | 63,140 |
| 2014/12/19 | 1,083.6 | 1,098.2 | 1,083.6 | 1,090.9 | +16.4 | +1.5% | 57,970 |
| 2014/12/18 | 1,078.2 | 1,078.2 | 1,066.4 | 1,074.5 | +11.8 | +1.1% | 16,500 |
| 2014/12/17 | 1,054.5 | 1,072.7 | 1,054.5 | 1,062.7 | -1.8 | -0.2% | 21,340 |
| 2014/12/16 | 1,077.3 | 1,081.8 | 1,062.7 | 1,064.5 | -18.2 | -1.7% | 27,610 |
| 2014/12/15 | 1,091.8 | 1,107.3 | 1,082.7 | 1,082.7 | -14.6 | -1.3% | 38,500 |
| 2014/12/12 | 1,099.1 | 1,104.5 | 1,095.5 | 1,097.3 | -10.9 | -1% | 50,160 |
| 2014/12/11 | 1,117.3 | 1,122.7 | 1,102.7 | 1,108.2 | -10.9 | -1% | 24,640 |
| 2014/12/10 | 1,128.2 | 1,134.5 | 1,114.5 | 1,119.1 | -9.1 | -0.8% | 38,390 |
| 2014/12/09 | 1,131.8 | 1,132.7 | 1,124.5 | 1,128.2 | -6.3 | -0.6% | 14,300 |
| 2014/12/08 | 1,140 | 1,150 | 1,128.2 | 1,134.5 | -1.9 | -0.2% | 27,720 |
| 2014/12/05 | 1,131.8 | 1,137.3 | 1,125.5 | 1,136.4 | +4.6 | +0.4% | 17,490 |
| 2014/12/04 | 1,130 | 1,144.5 | 1,124.5 | 1,131.8 | +2.7 | +0.2% | 30,580 |
| 2014/12/03 | 1,134.5 | 1,144.5 | 1,129.1 | 1,129.1 | -2.7 | -0.2% | 29,150 |
| 2014/12/02 | 1,134.5 | 1,141.8 | 1,127.3 | 1,131.8 | -5.5 | -0.5% | 23,100 |
| 2014/12/01 | 1,146.4 | 1,151.8 | 1,127.3 | 1,137.3 | -9.1 | -0.8% | 24,640 |
| 2014/11/28 | 1,140.9 | 1,150 | 1,140 | 1,146.4 | -3.6 | -0.3% | 19,140 |
| 2014/11/27 | 1,158.2 | 1,161.8 | 1,145.5 | 1,150 | -8.2 | -0.7% | 19,470 |
| 2014/11/26 | 1,164.5 | 1,168.2 | 1,157.3 | 1,158.2 | -10.9 | -0.9% | 20,350 |
2501～
2550
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
