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 |
|---|---|---|---|---|---|---|---|
| 2015/03/17 | 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 |
| 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 |
2551～
2600
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
