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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/29 | 1,076 | 1,076 | 1,052 | 1,052 | -12 | -1.1% | 44,900 |
| 2024/05/28 | 1,056 | 1,064 | 1,051 | 1,064 | +10 | +0.9% | 19,300 |
| 2024/05/27 | 1,054 | 1,064 | 1,039 | 1,054 | +5 | +0.5% | 17,000 |
| 2024/05/24 | 1,055 | 1,060 | 1,047 | 1,049 | -13 | -1.2% | 15,000 |
| 2024/05/23 | 1,068 | 1,072 | 1,057 | 1,062 | ±0 | ±0% | 12,100 |
| 2024/05/22 | 1,076 | 1,076 | 1,060 | 1,062 | -10 | -0.9% | 22,200 |
| 2024/05/21 | 1,077 | 1,085 | 1,069 | 1,072 | -2 | -0.2% | 36,500 |
| 2024/05/20 | 1,059 | 1,075 | 1,057 | 1,074 | +26 | +2.5% | 28,800 |
| 2024/05/17 | 1,031 | 1,057 | 1,030 | 1,048 | +18 | +1.7% | 23,300 |
| 2024/05/16 | 1,060 | 1,060 | 1,028 | 1,030 | -20 | -1.9% | 31,600 |
| 2024/05/15 | 1,075 | 1,088 | 1,050 | 1,050 | -23 | -2.1% | 42,100 |
| 2024/05/14 | 1,080 | 1,120 | 1,066 | 1,073 | +48 | +4.7% | 171,100 |
| 2024/05/13 | 1,035 | 1,035 | 1,019 | 1,025 | +21 | +2.1% | 62,800 |
| 2024/05/10 | 1,018 | 1,018 | 1,004 | 1,004 | -14 | -1.4% | 20,900 |
| 2024/05/09 | 1,013 | 1,018 | 1,010 | 1,018 | +17 | +1.7% | 29,300 |
| 2024/05/08 | 1,017 | 1,017 | 1,001 | 1,001 | -13 | -1.3% | 23,500 |
| 2024/05/07 | 1,011 | 1,017 | 1,011 | 1,014 | +4 | +0.4% | 25,600 |
| 2024/05/02 | 1,014 | 1,015 | 1,007 | 1,010 | -5 | -0.5% | 10,500 |
| 2024/05/01 | 1,018 | 1,020 | 1,011 | 1,015 | -4 | -0.4% | 16,700 |
| 2024/04/30 | 1,014 | 1,024 | 1,014 | 1,019 | -1 | -0.1% | 11,300 |
| 2024/04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +4 | +0.4% | 25,500 |
| 2024/04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -23 | -2.2% | 14,000 |
| 2024/04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +13 | +1.3% | 17,700 |
| 2024/04/23 | 1,028 | 1,032 | 1,024 | 1,026 | -2 | -0.2% | 9,700 |
| 2024/04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +8 | +0.8% | 29,700 |
| 2024/04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -12 | -1.2% | 33,800 |
| 2024/04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +20 | +2% | 16,500 |
| 2024/04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -8 | -0.8% | 27,100 |
| 2024/04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -13 | -1.3% | 34,000 |
| 2024/04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -14 | -1.3% | 16,900 |
| 2024/04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -12 | -1.1% | 33,900 |
| 2024/04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -7 | -0.7% | 18,300 |
| 2024/04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +1 | +0.1% | 44,500 |
251～
300
件表示中 / 6329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 | 113,700円 | -3.7% | +1.5% | 4.75% | 10.90倍 | 0.87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 |
| オリコンＨＤ | 505,000円 | +0.8% | +11.9% | 3.96% | 10.41倍 | 1.16倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| 日水コン | 259,500円 | +5.0% | +6.7% | 2.47% | 20.53倍 | 2.25倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| アイドマＨＤ | 196,500円 | +22.4% | +15.5% | 1.53% | 17.99倍 | 4.48倍 |
|
中小企業向け営業支援。コンサルティングから自社開発・営業ＤＸツール活用まで一気通貫対応 |
| ＩＮＴＬＯＯＰ | 641,000円 | +27.6% | +30.3% | 0.00% | 24.77倍 | 5.60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 |
市場注目の銘柄
チャート関連のコラム
