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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,021 | 1,033 | 991 | 992 | -34 | -3.3% | 89,600 |
| 2024/08/07 | 978 | 1,048 | 978 | 1,026 | +18 | +1.8% | 70,900 |
| 2024/08/06 | 1,000 | 1,021 | 978 | 1,008 | +68 | +7.2% | 45,700 |
| 2024/08/05 | 989 | 1,011 | 918 | 940 | -90 | -8.7% | 90,500 |
| 2024/08/02 | 1,067 | 1,080 | 1,030 | 1,030 | -97 | -8.6% | 59,000 |
| 2024/08/01 | 1,143 | 1,146 | 1,106 | 1,127 | -35 | -3% | 49,500 |
| 2024/07/31 | 1,136 | 1,162 | 1,125 | 1,162 | +17 | +1.5% | 24,500 |
| 2024/07/30 | 1,141 | 1,171 | 1,126 | 1,145 | +9 | +0.8% | 140,400 |
| 2024/07/29 | 1,122 | 1,141 | 1,122 | 1,136 | +18 | +1.6% | 21,300 |
| 2024/07/26 | 1,105 | 1,124 | 1,103 | 1,118 | +7 | +0.6% | 24,700 |
| 2024/07/25 | 1,120 | 1,126 | 1,111 | 1,111 | -20 | -1.8% | 45,000 |
| 2024/07/24 | 1,146 | 1,147 | 1,116 | 1,131 | -19 | -1.7% | 41,500 |
| 2024/07/23 | 1,144 | 1,158 | 1,143 | 1,150 | +11 | +1% | 18,700 |
| 2024/07/22 | 1,163 | 1,163 | 1,134 | 1,139 | -25 | -2.1% | 39,900 |
| 2024/07/19 | 1,169 | 1,178 | 1,154 | 1,164 | -1 | -0.1% | 34,200 |
| 2024/07/18 | 1,172 | 1,182 | 1,163 | 1,165 | -21 | -1.8% | 18,100 |
| 2024/07/17 | 1,188 | 1,210 | 1,182 | 1,186 | +4 | +0.3% | 39,900 |
| 2024/07/16 | 1,148 | 1,192 | 1,148 | 1,182 | +46 | +4% | 67,100 |
| 2024/07/12 | 1,162 | 1,176 | 1,136 | 1,136 | -33 | -2.8% | 57,700 |
| 2024/07/11 | 1,201 | 1,201 | 1,161 | 1,169 | -14 | -1.2% | 39,600 |
| 2024/07/10 | 1,191 | 1,202 | 1,178 | 1,183 | -6 | -0.5% | 54,400 |
| 2024/07/09 | 1,189 | 1,195 | 1,168 | 1,189 | +10 | +0.8% | 31,100 |
| 2024/07/08 | 1,193 | 1,193 | 1,173 | 1,179 | -12 | -1% | 38,100 |
| 2024/07/05 | 1,195 | 1,211 | 1,181 | 1,191 | -6 | -0.5% | 61,400 |
| 2024/07/04 | 1,167 | 1,202 | 1,167 | 1,197 | +41 | +3.5% | 97,900 |
| 2024/07/03 | 1,116 | 1,160 | 1,116 | 1,156 | +40 | +3.6% | 71,600 |
| 2024/07/02 | 1,125 | 1,130 | 1,116 | 1,116 | -10 | -0.9% | 35,900 |
| 2024/07/01 | 1,123 | 1,138 | 1,121 | 1,126 | +7 | +0.6% | 62,400 |
| 2024/06/28 | 1,125 | 1,126 | 1,113 | 1,119 | -5 | -0.4% | 50,200 |
| 2024/06/27 | 1,112 | 1,134 | 1,104 | 1,124 | -6 | -0.5% | 86,800 |
| 2024/06/26 | 1,127 | 1,133 | 1,122 | 1,130 | +1 | +0.1% | 53,900 |
| 2024/06/25 | 1,111 | 1,132 | 1,111 | 1,129 | +18 | +1.6% | 48,800 |
| 2024/06/24 | 1,108 | 1,116 | 1,100 | 1,111 | +8 | +0.7% | 49,000 |
| 2024/06/21 | 1,117 | 1,126 | 1,103 | 1,103 | -12 | -1.1% | 44,900 |
| 2024/06/20 | 1,110 | 1,115 | 1,093 | 1,115 | +5 | +0.5% | 38,900 |
| 2024/06/19 | 1,079 | 1,112 | 1,079 | 1,110 | +36 | +3.4% | 42,800 |
| 2024/06/18 | 1,129 | 1,130 | 1,073 | 1,074 | -55 | -4.9% | 142,900 |
| 2024/06/17 | 1,075 | 1,134 | 1,065 | 1,129 | +54 | +5% | 186,800 |
| 2024/06/14 | 1,055 | 1,076 | 1,055 | 1,075 | +23 | +2.2% | 35,800 |
| 2024/06/13 | 1,080 | 1,080 | 1,052 | 1,052 | -22 | -2% | 33,900 |
| 2024/06/12 | 1,084 | 1,084 | 1,072 | 1,074 | -10 | -0.9% | 14,200 |
| 2024/06/11 | 1,089 | 1,094 | 1,079 | 1,084 | -5 | -0.5% | 31,100 |
| 2024/06/10 | 1,084 | 1,089 | 1,079 | 1,089 | +5 | +0.5% | 25,500 |
| 2024/06/07 | 1,061 | 1,084 | 1,061 | 1,084 | +26 | +2.5% | 49,000 |
| 2024/06/06 | 1,061 | 1,066 | 1,056 | 1,058 | ±0 | ±0% | 13,700 |
| 2024/06/05 | 1,058 | 1,068 | 1,056 | 1,058 | -8 | -0.8% | 32,900 |
| 2024/06/04 | 1,076 | 1,077 | 1,066 | 1,066 | -10 | -0.9% | 36,700 |
| 2024/06/03 | 1,080 | 1,082 | 1,071 | 1,076 | ±0 | ±0% | 16,200 |
| 2024/05/31 | 1,062 | 1,076 | 1,059 | 1,076 | +8 | +0.7% | 43,100 |
| 2024/05/30 | 1,049 | 1,071 | 1,038 | 1,068 | +16 | +1.5% | 31,600 |
251～
300
件表示中 / 6362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 | 133,000円 | +2.1% | +16.2% | 4.51% | 11.65倍 | 0.98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 |
| シーユーシー | 118,500円 | +23.8% | -4.7% | 0.00% | 12.06倍 | 1.17倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| 燦ＨＤ | 154,400円 | +85.4% | - | 2.61% | 9.04倍 | 0.86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 |
| ユカリア | 92,600円 | +19.6% | -4.4% | 0.00% | 12.64倍 | 1.78倍 |
|
病院の経営支援が柱。高齢者向け介護施設の運営・紹介も。傘下にコンタクトレンズのシンシア |
| ＩＴＭ | 166,400円 | +4.9% | +0.6% | 6.01% | 21.54倍 | 3.44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
