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 |
|---|---|---|---|---|---|---|---|
| 2014/12/30 | 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 |
| 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 |
2601～
2650
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 | 134,600円 | +2.1% | +16.2% | 4.46% | 11.80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 | 111,900円 | +4.1% | +14.7% | 3.31% | 11.83倍 | 1.77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 | 156,100円 | +85.4% | - | 2.58% | 9.14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 | 749,000円 | +27.6% | +30.3% | 0.00% | 28.94倍 | 6.54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 | 167,300円 | +4.9% | +0.6% | 5.98% | 21.66倍 | 3.47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
