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 |
|---|---|---|---|---|---|---|---|
| 2014/10/16 | 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 |
| 2014/09/09 | 1,041.8 | 1,050.9 | 1,031.8 | 1,040.9 | +2.7 | +0.3% | 35,530 |
| 2014/09/08 | 1,028.2 | 1,040.9 | 1,028.2 | 1,038.2 | +6.4 | +0.6% | 15,510 |
| 2014/09/05 | 1,042.7 | 1,042.7 | 1,023.6 | 1,031.8 | -1.8 | -0.2% | 19,470 |
| 2014/09/04 | 1,031.8 | 1,042.7 | 1,028.2 | 1,033.6 | -0.9 | -0.1% | 17,270 |
| 2014/09/03 | 1,040 | 1,040.9 | 1,019.1 | 1,034.5 | -1 | -0.1% | 27,280 |
| 2014/09/02 | 1,025.5 | 1,041.8 | 1,024.5 | 1,035.5 | +11 | +1.1% | 24,420 |
| 2014/09/01 | 1,007.3 | 1,031.8 | 1,001.8 | 1,024.5 | +10 | +1% | 30,690 |
| 2014/08/29 | 1,000 | 1,024.5 | 997.3 | 1,014.5 | +5.4 | +0.5% | 25,850 |
| 2014/08/28 | 1,001.8 | 1,016.4 | 984.5 | 1,009.1 | +2.7 | +0.3% | 33,770 |
| 2014/08/27 | 993.6 | 1,011.8 | 985.5 | 1,006.4 | +6.4 | +0.6% | 34,100 |
| 2014/08/26 | 986.4 | 1,014.5 | 985.5 | 1,000 | +18.2 | +1.9% | 60,280 |
| 2014/08/25 | 969.1 | 982.7 | 967.3 | 981.8 | +4.5 | +0.5% | 19,250 |
| 2014/08/22 | 969.1 | 983.6 | 969.1 | 977.3 | -0.9 | -0.1% | 31,020 |
| 2014/08/21 | 976.4 | 981.8 | 971.8 | 978.2 | +6.4 | +0.7% | 34,760 |
| 2014/08/20 | 959.1 | 980.9 | 955.5 | 971.8 | +19.1 | +2% | 116,160 |
| 2014/08/19 | 954.5 | 959.1 | 950 | 952.7 | -3.7 | -0.4% | 38,830 |
| 2014/08/18 | 952.7 | 962.7 | 945.5 | 956.4 | +4.6 | +0.5% | 44,440 |
| 2014/08/15 | 942.7 | 952.7 | 935.5 | 951.8 | +11.8 | +1.3% | 51,370 |
| 2014/08/14 | 940.9 | 943.6 | 930.9 | 940 | +1.8 | +0.2% | 33,000 |
| 2014/08/13 | 943.6 | 945.5 | 932.7 | 938.2 | -4.5 | -0.5% | 32,010 |
| 2014/08/12 | 928.2 | 946.4 | 928.2 | 942.7 | +15.4 | +1.7% | 55,990 |
| 2014/08/11 | 946.4 | 946.4 | 920.9 | 927.3 | +8.2 | +0.9% | 100,320 |
| 2014/08/08 | 930 | 931.8 | 908.2 | 919.1 | -10.9 | -1.2% | 42,020 |
| 2014/08/07 | 909.1 | 935.5 | 907.3 | 930 | +22.7 | +2.5% | 51,810 |
| 2014/08/06 | 912.7 | 917.3 | 904.5 | 907.3 | -10 | -1.1% | 47,190 |
| 2014/08/05 | 914.5 | 923.6 | 914.5 | 917.3 | +1.8 | +0.2% | 16,830 |
2651～
2700
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
