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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 744.5 | 778.2 | 744.5 | 768.2 | +24.6 | +3.3% | 54,340 |
| 2006/10/31 | 728.2 | 743.6 | 727.3 | 743.6 | +17.2 | +2.4% | 38,390 |
| 2006/10/30 | 727.3 | 730.9 | 725.5 | 726.4 | ±0 | ±0% | 56,760 |
| 2006/10/27 | 731.8 | 733.6 | 726.4 | 726.4 | -0.9 | -0.1% | 82,720 |
| 2006/10/26 | 728.2 | 731.8 | 725.5 | 727.3 | ±0 | ±0% | 80,850 |
| 2006/10/25 | 727.3 | 731.8 | 725.5 | 727.3 | +1.8 | +0.2% | 73,590 |
| 2006/10/24 | 735.5 | 735.5 | 721.8 | 725.5 | -8.1 | -1.1% | 84,700 |
| 2006/10/23 | 745.5 | 745.5 | 730.9 | 733.6 | -16.4 | -2.2% | 74,360 |
| 2006/10/20 | 756.4 | 757.3 | 746.4 | 750 | -7.3 | -1% | 48,620 |
| 2006/10/19 | 762.7 | 763.6 | 757.3 | 757.3 | -9.1 | -1.2% | 38,390 |
| 2006/10/18 | 763.6 | 772.7 | 760.9 | 766.4 | -6.3 | -0.8% | 32,450 |
| 2006/10/17 | 768.2 | 772.7 | 760 | 772.7 | +12.7 | +1.7% | 28,820 |
| 2006/10/16 | 750 | 772.7 | 750 | 760 | +11.8 | +1.6% | 38,170 |
| 2006/10/13 | 748.2 | 750 | 746.4 | 748.2 | -1.8 | -0.2% | 62,040 |
| 2006/10/12 | 746.4 | 750 | 741.8 | 750 | +3.6 | +0.5% | 19,470 |
| 2006/10/11 | 764.5 | 768.2 | 746.4 | 746.4 | -29.1 | -3.8% | 32,450 |
| 2006/10/10 | 773.6 | 777.3 | 772.7 | 775.5 | -13.6 | -1.7% | 53,020 |
| 2006/10/06 | 805.5 | 805.5 | 784.5 | 789.1 | -18.2 | -2.3% | 31,680 |
| 2006/10/05 | 809.1 | 813.6 | 801.8 | 807.3 | +2.8 | +0.3% | 13,750 |
| 2006/10/04 | 820.9 | 824.5 | 803.6 | 804.5 | -16.4 | -2% | 21,560 |
| 2006/10/03 | 810 | 826.4 | 810 | 820.9 | +10.9 | +1.3% | 17,380 |
| 2006/10/02 | 833.6 | 833.6 | 810 | 810 | -14.5 | -1.8% | 67,760 |
| 2006/09/29 | 830.9 | 836.4 | 820 | 824.5 | -11 | -1.3% | 28,380 |
| 2006/09/28 | 836.4 | 839.1 | 828.2 | 835.5 | -0.9 | -0.1% | 13,640 |
| 2006/09/27 | 836.4 | 838.2 | 834.5 | 836.4 | -2.7 | -0.3% | 11,220 |
| 2006/09/26 | 846.4 | 847.3 | 836.4 | 839.1 | -9.1 | -1.1% | 10,560 |
| 2006/09/25 | 845.5 | 848.2 | 836.4 | 848.2 | -9.1 | -1.1% | 14,190 |
| 2006/09/22 | 860.9 | 860.9 | 855.5 | 857.3 | -8.2 | -0.9% | 6,490 |
| 2006/09/21 | 865.5 | 865.5 | 858.2 | 865.5 | ±0 | ±0% | 22,330 |
| 2006/09/20 | 863.6 | 865.5 | 860.9 | 865.5 | +1.9 | +0.2% | 16,720 |
| 2006/09/19 | 865.5 | 872.7 | 863.6 | 863.6 | -0.9 | -0.1% | 16,830 |
| 2006/09/15 | 874.5 | 874.5 | 864.5 | 864.5 | -11 | -1.3% | 32,890 |
| 2006/09/14 | 895.5 | 900 | 863.6 | 875.5 | -24.5 | -2.7% | 16,610 |
| 2006/09/13 | 906.4 | 906.4 | 896.4 | 900 | ±0 | ±0% | 16,940 |
| 2006/09/12 | 887.3 | 900 | 886.4 | 900 | +13.6 | +1.5% | 19,360 |
| 2006/09/11 | 881.8 | 890 | 880.9 | 886.4 | +10 | +1.1% | 22,770 |
| 2006/09/08 | 872.7 | 877.3 | 870.9 | 876.4 | +3.7 | +0.4% | 23,980 |
| 2006/09/07 | 870 | 872.7 | 865.5 | 872.7 | +1.8 | +0.2% | 11,000 |
| 2006/09/06 | 871.8 | 871.8 | 870 | 870.9 | -0.9 | -0.1% | 3,520 |
| 2006/09/05 | 868.2 | 871.8 | 867.3 | 871.8 | +2.7 | +0.3% | 9,570 |
| 2006/09/04 | 860.9 | 870 | 856.4 | 869.1 | +3.6 | +0.4% | 20,460 |
| 2006/09/01 | 865.5 | 869.1 | 864.5 | 865.5 | ±0 | ±0% | 3,960 |
| 2006/08/31 | 866.4 | 868.2 | 863.6 | 865.5 | ±0 | ±0% | 21,670 |
| 2006/08/30 | 864.5 | 866.4 | 864.5 | 865.5 | ±0 | ±0% | 6,490 |
| 2006/08/29 | 872.7 | 872.7 | 863.6 | 865.5 | ±0 | ±0% | 16,280 |
| 2006/08/28 | 868.2 | 868.2 | 865.5 | 865.5 | -10 | -1.1% | 7,480 |
| 2006/08/25 | 879.1 | 885.5 | 865.5 | 875.5 | -1.8 | -0.2% | 11,330 |
| 2006/08/24 | 858.2 | 877.3 | 858.2 | 877.3 | +19.1 | +2.2% | 17,820 |
| 2006/08/23 | 850.9 | 858.2 | 850.9 | 858.2 | +9.1 | +1.1% | 7,920 |
| 2006/08/22 | 849.1 | 854.5 | 849.1 | 849.1 | +1.8 | +0.2% | 9,900 |
4601～
4650
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
