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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 516.4 | 519.1 | 513.6 | 518.2 | -7.3 | -1.4% | 25,190 |
| 2010/09/17 | 520.9 | 529.1 | 520.9 | 525.5 | +9.1 | +1.8% | 5,060 |
| 2010/09/16 | 522.7 | 522.7 | 516.4 | 516.4 | -4.5 | -0.9% | 6,820 |
| 2010/09/15 | 527.3 | 527.3 | 513.6 | 520.9 | -5.5 | -1% | 19,140 |
| 2010/09/14 | 524.5 | 534.5 | 524.5 | 526.4 | +1.9 | +0.4% | 4,510 |
| 2010/09/13 | 525.5 | 538.2 | 524.5 | 524.5 | -1 | -0.2% | 6,600 |
| 2010/09/10 | 530.9 | 530.9 | 525.5 | 525.5 | -10 | -1.9% | 16,720 |
| 2010/09/09 | 533.6 | 537.3 | 533.6 | 535.5 | +2.8 | +0.5% | 3,630 |
| 2010/09/08 | 533.6 | 540 | 531.8 | 532.7 | -0.9 | -0.2% | 9,350 |
| 2010/09/07 | 539.1 | 539.1 | 533.6 | 533.6 | -6.4 | -1.2% | 5,720 |
| 2010/09/06 | 540.9 | 544.5 | 539.1 | 540 | +0.9 | +0.2% | 2,310 |
| 2010/09/03 | 546.4 | 546.4 | 539.1 | 539.1 | -6.4 | -1.2% | 9,570 |
| 2010/09/02 | 555.5 | 555.5 | 545.5 | 545.5 | -7.2 | -1.3% | 6,490 |
| 2010/09/01 | 550.9 | 552.7 | 550.9 | 552.7 | +5.4 | +1% | 880 |
| 2010/08/31 | 546.4 | 551.8 | 545.5 | 547.3 | -8.2 | -1.5% | 6,050 |
| 2010/08/30 | 546.4 | 558.2 | 546.4 | 555.5 | ±0 | ±0% | 6,380 |
| 2010/08/27 | 556.4 | 556.4 | 544.5 | 555.5 | -0.9 | -0.2% | 2,750 |
| 2010/08/26 | 552.7 | 557.3 | 547.3 | 556.4 | -0.9 | -0.2% | 2,420 |
| 2010/08/25 | 552.7 | 557.3 | 552.7 | 557.3 | ±0 | ±0% | 770 |
| 2010/08/24 | 547.3 | 558.2 | 540.9 | 557.3 | +0.9 | +0.2% | 7,150 |
| 2010/08/23 | 553.6 | 556.4 | 553.6 | 556.4 | -2.7 | -0.5% | 16,610 |
| 2010/08/20 | 554.5 | 560.9 | 553.6 | 559.1 | +4.6 | +0.8% | 7,260 |
| 2010/08/19 | 556.4 | 559.1 | 548.2 | 554.5 | -1.9 | -0.3% | 3,630 |
| 2010/08/18 | 551.8 | 556.4 | 551.8 | 556.4 | +4.6 | +0.8% | 5,720 |
| 2010/08/17 | 550 | 559.1 | 550 | 551.8 | +2.7 | +0.5% | 550 |
| 2010/08/16 | 550 | 550 | 545.5 | 549.1 | ±0 | ±0% | 1,100 |
| 2010/08/13 | 547.3 | 550 | 547.3 | 549.1 | -7.3 | -1.3% | 2,090 |
| 2010/08/12 | 556.4 | 556.4 | 555.5 | 556.4 | -5.4 | -1% | 1,760 |
| 2010/08/11 | 561.8 | 561.8 | 561.8 | 561.8 | +2.7 | +0.5% | 220 |
| 2010/08/10 | 565.5 | 565.5 | 559.1 | 559.1 | -15.4 | -2.7% | 11,000 |
| 2010/08/09 | 564.5 | 577.3 | 561.8 | 574.5 | +1.8 | +0.3% | 10,120 |
| 2010/08/06 | 565.5 | 572.7 | 564.5 | 572.7 | +12.7 | +2.3% | 2,530 |
| 2010/08/05 | 560 | 560 | 560 | 560 | -3.6 | -0.6% | 330 |
| 2010/08/04 | 563.6 | 563.6 | 563.6 | 563.6 | ±0 | ±0% | 330 |
| 2010/08/03 | 564.5 | 564.5 | 563.6 | 563.6 | -0.9 | -0.2% | 220 |
| 2010/08/02 | 572.7 | 572.7 | 564.5 | 564.5 | +0.9 | +0.2% | 1,980 |
| 2010/07/30 | 563.6 | 563.6 | 563.6 | 563.6 | +9.1 | +1.6% | 220 |
| 2010/07/29 | 554.5 | 554.5 | 554.5 | 554.5 | +6.3 | +1.1% | 110 |
| 2010/07/28 | 548.2 | 548.2 | 548.2 | 548.2 | +8.2 | +1.5% | 110 |
| 2010/07/27 | 546.4 | 546.4 | 539.1 | 540 | -0.9 | -0.2% | 1,760 |
| 2010/07/26 | 554.5 | 554.5 | 540.9 | 540.9 | -14.6 | -2.6% | 4,070 |
| 2010/07/23 | 555.5 | 555.5 | 555.5 | 555.5 | +7.3 | +1.3% | 110 |
| 2010/07/22 | 553.6 | 553.6 | 546.4 | 548.2 | -10.9 | -1.9% | 2,750 |
| 2010/07/21 | 589.1 | 589.1 | 552.7 | 559.1 | -30.9 | -5.2% | 22,000 |
| 2010/07/20 | 574.5 | 592.7 | 574.5 | 590 | +15.5 | +2.7% | 5,940 |
| 2010/07/16 | 568.2 | 577.3 | 563.6 | 574.5 | +11.8 | +2.1% | 1,980 |
| 2010/07/15 | 561.8 | 562.7 | 561.8 | 562.7 | +0.9 | +0.2% | 660 |
| 2010/07/14 | 565.5 | 566.4 | 560.9 | 561.8 | -10.9 | -1.9% | 2,970 |
| 2010/07/13 | 572.7 | 573.6 | 556.4 | 572.7 | -4.6 | -0.8% | 5,390 |
| 2010/07/12 | 600 | 600 | 577.3 | 577.3 | -31.8 | -5.2% | 12,650 |
3651～
3700
件表示中 / 6365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 | 136,400円 | +2.1% | +16.2% | 4.40% | 11.95倍 | 1.00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 |
| 山田コンサル | 184,300円 | +14.2% | -9.7% | 4.18% | 12.82倍 | 1.95倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| オリコンＨＤ | 594,000円 | +0.8% | +11.9% | 3.37% | 12.36倍 | 1.36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 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| シーユーシー | 120,200円 | +23.8% | -4.7% | 0.00% | 12.24倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
