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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 940.9 | 948.2 | 930 | 948.2 | +5.5 | +0.6% | 8,580 |
| 2007/02/14 | 947.3 | 954.5 | 940.9 | 942.7 | -11.8 | -1.2% | 12,540 |
| 2007/02/13 | 954.5 | 963.6 | 950 | 954.5 | +5.4 | +0.6% | 12,210 |
| 2007/02/09 | 938.2 | 954.5 | 938.2 | 949.1 | +10.9 | +1.2% | 18,920 |
| 2007/02/08 | 949.1 | 949.1 | 936.4 | 938.2 | -10.9 | -1.1% | 4,290 |
| 2007/02/07 | 954.5 | 956.4 | 947.3 | 949.1 | -21.8 | -2.2% | 17,160 |
| 2007/02/06 | 980.9 | 980.9 | 970.9 | 970.9 | -14.6 | -1.5% | 7,700 |
| 2007/02/05 | 1,000 | 1,000 | 980 | 985.5 | +8.2 | +0.8% | 23,870 |
| 2007/02/02 | 963.6 | 986.4 | 963.6 | 977.3 | +20.9 | +2.2% | 4,950 |
| 2007/02/01 | 959.1 | 963.6 | 946.4 | 956.4 | -25.4 | -2.6% | 11,550 |
| 2007/01/31 | 990.9 | 990.9 | 981.8 | 981.8 | -9.1 | -0.9% | 9,460 |
| 2007/01/30 | 1,006.4 | 1,006.4 | 990.9 | 990.9 | -10 | -1% | 8,800 |
| 2007/01/29 | 1,013.6 | 1,013.6 | 1,000.9 | 1,000.9 | -12.7 | -1.3% | 9,790 |
| 2007/01/26 | 990.9 | 1,013.6 | 990.9 | 1,013.6 | +22.7 | +2.3% | 6,160 |
| 2007/01/25 | 977.3 | 995.5 | 977.3 | 990.9 | +13.6 | +1.4% | 7,370 |
| 2007/01/24 | 1,028.2 | 1,034.5 | 977.3 | 977.3 | -43.6 | -4.3% | 20,570 |
| 2007/01/23 | 981.8 | 1,027.3 | 981.8 | 1,020.9 | +39.1 | +4% | 25,850 |
| 2007/01/22 | 1,060 | 1,062.7 | 971.8 | 981.8 | -60 | -5.8% | 41,250 |
| 2007/01/19 | 1,034.5 | 1,041.8 | 1,031.8 | 1,041.8 | +7.3 | +0.7% | 16,500 |
| 2007/01/18 | 1,014.5 | 1,034.5 | 1,014.5 | 1,034.5 | +20.9 | +2.1% | 17,270 |
| 2007/01/17 | 1,004.5 | 1,019.1 | 1,003.6 | 1,013.6 | +18.1 | +1.8% | 20,350 |
| 2007/01/16 | 991.8 | 1,000 | 991.8 | 995.5 | +4.6 | +0.5% | 28,160 |
| 2007/01/15 | 975.5 | 992.7 | 971.8 | 990.9 | +19.1 | +2% | 25,520 |
| 2007/01/12 | 952.7 | 981.8 | 944.5 | 971.8 | +10.9 | +1.1% | 35,640 |
| 2007/01/11 | 950 | 961.8 | 949.1 | 960.9 | +10.9 | +1.1% | 32,230 |
| 2007/01/10 | 940.9 | 951.8 | 937.3 | 950 | +25.5 | +2.8% | 34,540 |
| 2007/01/09 | 900.9 | 927.3 | 900.9 | 924.5 | +26.3 | +2.9% | 22,660 |
| 2007/01/05 | 872.7 | 898.2 | 872.7 | 898.2 | +34.6 | +4% | 27,170 |
| 2007/01/04 | 867.3 | 868.2 | 863.6 | 863.6 | +5.4 | +0.6% | 2,860 |
| 2006/12/29 | 873.6 | 873.6 | 854.5 | 858.2 | -25.4 | -2.9% | 11,440 |
| 2006/12/28 | 885.5 | 888.2 | 868.2 | 883.6 | +1.8 | +0.2% | 8,690 |
| 2006/12/27 | 869.1 | 888.2 | 869.1 | 881.8 | -0.9 | -0.1% | 25,740 |
| 2006/12/26 | 886.4 | 895.5 | 871.8 | 882.7 | -30.9 | -3.4% | 14,960 |
| 2006/12/25 | 931.8 | 940.9 | 898.2 | 913.6 | -31.9 | -3.4% | 19,250 |
| 2006/12/22 | 983.6 | 983.6 | 919.1 | 945.5 | -37.2 | -3.8% | 18,150 |
| 2006/12/21 | 981.8 | 984.5 | 965.5 | 982.7 | +37.2 | +3.9% | 104,830 |
| 2006/12/20 | 920.9 | 945.5 | 920.9 | 945.5 | +26.4 | +2.9% | 34,430 |
| 2006/12/19 | 919.1 | 920.9 | 916.4 | 919.1 | ±0 | ±0% | 19,250 |
| 2006/12/18 | 914.5 | 920 | 912.7 | 919.1 | +4.6 | +0.5% | 15,510 |
| 2006/12/15 | 910.9 | 914.5 | 907.3 | 914.5 | +3.6 | +0.4% | 13,200 |
| 2006/12/14 | 903.6 | 915.5 | 902.7 | 910.9 | +9.1 | +1% | 32,890 |
| 2006/12/13 | 891.8 | 908.2 | 887.3 | 901.8 | +10 | +1.1% | 33,550 |
| 2006/12/12 | 892.7 | 892.7 | 887.3 | 891.8 | +3.6 | +0.4% | 15,290 |
| 2006/12/11 | 884.5 | 894.5 | 884.5 | 888.2 | +12.7 | +1.5% | 24,640 |
| 2006/12/08 | 862.7 | 875.5 | 860.9 | 875.5 | +11.9 | +1.4% | 15,510 |
| 2006/12/07 | 854.5 | 863.6 | 852.7 | 863.6 | +4.5 | +0.5% | 19,800 |
| 2006/12/06 | 847.3 | 859.1 | 846.4 | 859.1 | +12.7 | +1.5% | 13,640 |
| 2006/12/05 | 843.6 | 847.3 | 840.9 | 846.4 | +10 | +1.2% | 8,800 |
| 2006/12/04 | 832.7 | 836.4 | 827.3 | 836.4 | +4.6 | +0.6% | 5,280 |
| 2006/12/01 | 827.3 | 831.8 | 822.7 | 831.8 | +7.3 | +0.9% | 11,660 |
4501～
4550
件表示中 / 6333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 | 115,300円 | -3.7% | +1.5% | 4.68% | 11.05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 |
| ＩＮＴＬＯＯＰ | 672,000円 | +27.6% | +30.3% | 0.00% | 25.97倍 | 5.86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 |
| オリコンＨＤ | 509,000円 | +0.8% | +11.9% | 3.93% | 10.49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 |
| アミューズ | 161,500円 | -9.1% | -15.0% | 2.48% | 17.42倍 | 0.76倍 |
|
桑田佳祐、福山雅治など擁す大手芸能プロ。ＤＶＤ販売や番組制作手がける。アジア展開を強化 |
| ファンコミ | 44,600円 | +3.4% | +9.0% | 6.05% | 25.04倍 | 1.64倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
市場注目の銘柄
チャート関連のコラム
