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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 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 |
| 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 |
2501～
2550
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
