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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 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 |
| 2006/11/30 | 803.6 | 825.5 | 803.6 | 824.5 | +20.9 | +2.6% | 11,770 |
| 2006/11/29 | 798.2 | 806.4 | 798.2 | 803.6 | +5.4 | +0.7% | 4,840 |
| 2006/11/28 | 796.4 | 798.2 | 793.6 | 798.2 | +1.8 | +0.2% | 4,620 |
| 2006/11/27 | 799.1 | 799.1 | 795.5 | 796.4 | +6.4 | +0.8% | 3,960 |
| 2006/11/24 | 786.4 | 795.5 | 782.7 | 790 | +3.6 | +0.5% | 11,770 |
| 2006/11/22 | 790.9 | 790.9 | 786.4 | 786.4 | -4.5 | -0.6% | 7,920 |
| 2006/11/21 | 795.5 | 800 | 790.9 | 790.9 | -4.6 | -0.6% | 29,590 |
| 2006/11/20 | 816.4 | 816.4 | 789.1 | 795.5 | -20.9 | -2.6% | 25,630 |
| 2006/11/17 | 809.1 | 816.4 | 787.3 | 816.4 | -17.2 | -2.1% | 16,830 |
| 2006/11/16 | 840.9 | 840.9 | 831.8 | 833.6 | -8.2 | -1% | 38,280 |
| 2006/11/15 | 830 | 841.8 | 827.3 | 841.8 | +4.5 | +0.5% | 24,530 |
| 2006/11/14 | 827.3 | 840.9 | 823.6 | 837.3 | +10 | +1.2% | 25,190 |
| 2006/11/13 | 822.7 | 831.8 | 819.1 | 827.3 | +9.1 | +1.1% | 27,610 |
| 2006/11/10 | 808.2 | 827.3 | 808.2 | 818.2 | +10.9 | +1.4% | 69,190 |
| 2006/11/09 | 783.6 | 807.3 | 783.6 | 807.3 | +24.6 | +3.1% | 10,450 |
| 2006/11/08 | 809.1 | 809.1 | 782.7 | 782.7 | -27.3 | -3.4% | 48,510 |
| 2006/11/07 | 816.4 | 816.4 | 810 | 810 | +1.8 | +0.2% | 30,580 |
| 2006/11/06 | 794.5 | 808.2 | 794.5 | 808.2 | +19.1 | +2.4% | 56,760 |
| 2006/11/02 | 763.6 | 790 | 760 | 789.1 | +20.9 | +2.7% | 56,430 |
4551～
4600
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
