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 |
|---|---|---|---|---|---|---|---|
| 2014/11/25 | 1,174.5 | 1,174.5 | 1,164.5 | 1,169.1 | -5.4 | -0.5% | 9,460 |
| 2014/11/21 | 1,168.2 | 1,177.3 | 1,160.9 | 1,174.5 | +7.2 | +0.6% | 30,140 |
| 2014/11/20 | 1,173.6 | 1,178.2 | 1,154.5 | 1,167.3 | -6.3 | -0.5% | 14,080 |
| 2014/11/19 | 1,181.8 | 1,181.8 | 1,172.7 | 1,173.6 | +0.9 | +0.1% | 14,630 |
| 2014/11/18 | 1,160 | 1,173.6 | 1,154.5 | 1,172.7 | +16.3 | +1.4% | 18,150 |
| 2014/11/17 | 1,169.1 | 1,181.8 | 1,156.4 | 1,156.4 | -16.3 | -1.4% | 21,560 |
| 2014/11/14 | 1,167.3 | 1,174.5 | 1,160.9 | 1,172.7 | +25.4 | +2.2% | 37,070 |
| 2014/11/13 | 1,154.5 | 1,154.5 | 1,143.6 | 1,147.3 | -7.2 | -0.6% | 16,830 |
| 2014/11/12 | 1,178.2 | 1,178.2 | 1,145.5 | 1,154.5 | -17.3 | -1.5% | 39,270 |
| 2014/11/11 | 1,181.8 | 1,181.8 | 1,167.3 | 1,171.8 | -8.2 | -0.7% | 20,240 |
| 2014/11/10 | 1,162.7 | 1,185.5 | 1,155.5 | 1,180 | +19.1 | +1.6% | 48,290 |
| 2014/11/07 | 1,181.8 | 1,185.5 | 1,160 | 1,160.9 | -3.6 | -0.3% | 37,730 |
| 2014/11/06 | 1,190.9 | 1,192.7 | 1,163.6 | 1,164.5 | -22.8 | -1.9% | 43,780 |
| 2014/11/05 | 1,181.8 | 1,188.2 | 1,180.9 | 1,187.3 | +5.5 | +0.5% | 19,250 |
| 2014/11/04 | 1,209.1 | 1,209.1 | 1,181.8 | 1,181.8 | -11.8 | -1% | 37,620 |
| 2014/10/31 | 1,186.4 | 1,195.5 | 1,180 | 1,193.6 | +19.1 | +1.6% | 29,370 |
| 2014/10/30 | 1,163.6 | 1,181.8 | 1,160 | 1,174.5 | +3.6 | +0.3% | 53,680 |
| 2014/10/29 | 1,165.5 | 1,180 | 1,165.5 | 1,170.9 | +9.1 | +0.8% | 11,880 |
| 2014/10/28 | 1,193.6 | 1,193.6 | 1,157.3 | 1,161.8 | -18.2 | -1.5% | 15,840 |
| 2014/10/27 | 1,195.5 | 1,195.5 | 1,176.4 | 1,180 | -1.8 | -0.2% | 13,860 |
| 2014/10/24 | 1,200 | 1,202.7 | 1,179.1 | 1,181.8 | +2.7 | +0.2% | 11,440 |
| 2014/10/23 | 1,169.1 | 1,200 | 1,169.1 | 1,179.1 | -6.4 | -0.5% | 12,100 |
| 2014/10/22 | 1,172.7 | 1,185.5 | 1,172.7 | 1,185.5 | +28.2 | +2.4% | 16,830 |
| 2014/10/21 | 1,175.5 | 1,184.5 | 1,149.1 | 1,157.3 | -6.3 | -0.5% | 42,570 |
| 2014/10/20 | 1,136.4 | 1,168.2 | 1,136.4 | 1,163.6 | +43.6 | +3.9% | 25,740 |
| 2014/10/17 | 1,113.6 | 1,135.5 | 1,113.6 | 1,120 | +2.7 | +0.2% | 32,890 |
| 2014/10/16 | 1,123.6 | 1,129.1 | 1,108.2 | 1,117.3 | -16.3 | -1.4% | 27,280 |
| 2014/10/15 | 1,112.7 | 1,140 | 1,112.7 | 1,133.6 | +18.1 | +1.6% | 17,820 |
| 2014/10/14 | 1,100 | 1,124.5 | 1,100 | 1,115.5 | -14.5 | -1.3% | 21,450 |
| 2014/10/10 | 1,131.8 | 1,140.9 | 1,100 | 1,130 | -25.5 | -2.2% | 43,010 |
| 2014/10/09 | 1,163.6 | 1,169.1 | 1,152.7 | 1,155.5 | -10.9 | -0.9% | 22,110 |
| 2014/10/08 | 1,152.7 | 1,170.9 | 1,150 | 1,166.4 | -12.7 | -1.1% | 19,360 |
| 2014/10/07 | 1,200 | 1,209.1 | 1,172.7 | 1,179.1 | -28.2 | -2.3% | 39,930 |
| 2014/10/06 | 1,170.9 | 1,220 | 1,170.9 | 1,207.3 | +40 | +3.4% | 38,280 |
| 2014/10/03 | 1,138.2 | 1,170.9 | 1,138.2 | 1,167.3 | +18.2 | +1.6% | 34,430 |
| 2014/10/02 | 1,133.6 | 1,165.5 | 1,133.6 | 1,149.1 | -15.4 | -1.3% | 57,750 |
| 2014/10/01 | 1,165.5 | 1,179.1 | 1,162.7 | 1,164.5 | -4.6 | -0.4% | 40,590 |
| 2014/09/30 | 1,172.7 | 1,177.3 | 1,162.7 | 1,169.1 | -2.7 | -0.2% | 28,710 |
| 2014/09/29 | 1,163.6 | 1,190.9 | 1,161.8 | 1,171.8 | +15.4 | +1.3% | 40,590 |
| 2014/09/26 | 1,159.1 | 1,179.1 | 1,131.8 | 1,156.4 | +24.6 | +2.2% | 131,560 |
| 2014/09/25 | 1,109.1 | 1,145.5 | 1,082.7 | 1,131.8 | +26.3 | +2.4% | 58,410 |
| 2014/09/24 | 1,078.2 | 1,109.1 | 1,074.5 | 1,105.5 | +14.6 | +1.3% | 45,760 |
| 2014/09/22 | 1,091.8 | 1,095.5 | 1,080.9 | 1,090.9 | +10 | +0.9% | 32,890 |
| 2014/09/19 | 1,075.5 | 1,080.9 | 1,070 | 1,080.9 | +5.4 | +0.5% | 20,570 |
| 2014/09/18 | 1,060 | 1,085.5 | 1,058.2 | 1,075.5 | +18.2 | +1.7% | 46,090 |
| 2014/09/17 | 1,063.6 | 1,063.6 | 1,055.5 | 1,057.3 | -2.7 | -0.3% | 15,950 |
| 2014/09/16 | 1,048.2 | 1,060.9 | 1,048.2 | 1,060 | +12.7 | +1.2% | 27,280 |
| 2014/09/12 | 1,045.5 | 1,054.5 | 1,037.3 | 1,047.3 | +0.9 | +0.1% | 66,330 |
| 2014/09/11 | 1,040.9 | 1,051.8 | 1,040.9 | 1,046.4 | ±0 | ±0% | 9,900 |
| 2014/09/10 | 1,034.5 | 1,051.8 | 1,030.9 | 1,046.4 | +5.5 | +0.5% | 25,410 |
2551～
2600
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 | 110,900円 | -3.7% | +1.5% | 4.87% | 10.61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 | 383,500円 | +4.5% | +38.9% | 0.52% | 21.94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 | 161,700円 | +9.5% | +1.3% | 2.47% | 76.71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 | 515,000円 | +10.8% | +28.4% | 1.94% | 15.06倍 | 1.87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 | 124,100円 | +40.0% | +0.8% | 1.93% | 5.47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
