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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 918.2 | 926.4 | 902.7 | 919.1 | -11.8 | -1.3% | 33,330 |
| 2006/06/08 | 929.1 | 931.8 | 921.8 | 930.9 | -10.9 | -1.2% | 50,160 |
| 2006/06/07 | 936.4 | 944.5 | 927.3 | 941.8 | +24.5 | +2.7% | 30,580 |
| 2006/06/06 | 927.3 | 936.4 | 909.1 | 917.3 | -20 | -2.1% | 22,330 |
| 2006/06/05 | 936.4 | 937.3 | 928.2 | 937.3 | +0.9 | +0.1% | 23,760 |
| 2006/06/02 | 927.3 | 936.4 | 909.1 | 936.4 | +7.3 | +0.8% | 22,330 |
| 2006/06/01 | 935.5 | 938.2 | 927.3 | 929.1 | +0.9 | +0.1% | 25,850 |
| 2006/05/31 | 913.6 | 928.2 | 905.5 | 928.2 | -1.8 | -0.2% | 27,280 |
| 2006/05/30 | 936.4 | 937.3 | 927.3 | 930 | -8.2 | -0.9% | 45,650 |
| 2006/05/29 | 890.9 | 954.5 | 890.9 | 938.2 | +39.1 | +4.3% | 23,430 |
| 2006/05/26 | 864.5 | 899.1 | 864.5 | 899.1 | +35.5 | +4.1% | 6,050 |
| 2006/05/25 | 890.9 | 895.5 | 863.6 | 863.6 | -18.2 | -2.1% | 7,040 |
| 2006/05/24 | 906.4 | 906.4 | 877.3 | 881.8 | -18.2 | -2% | 21,450 |
| 2006/05/23 | 909.1 | 909.1 | 896.4 | 900 | -22.7 | -2.5% | 12,430 |
| 2006/05/22 | 945.5 | 945.5 | 900 | 922.7 | +22.7 | +2.5% | 26,840 |
| 2006/05/19 | 904.5 | 904.5 | 892.7 | 900 | -1.8 | -0.2% | 14,960 |
| 2006/05/18 | 912.7 | 913.6 | 895.5 | 901.8 | -11.8 | -1.3% | 12,430 |
| 2006/05/17 | 911.8 | 922.7 | 911.8 | 913.6 | -9.1 | -1% | 9,130 |
| 2006/05/16 | 948.2 | 949.1 | 913.6 | 922.7 | -26.4 | -2.8% | 33,110 |
| 2006/05/15 | 936.4 | 949.1 | 933.6 | 949.1 | -14.5 | -1.5% | 19,250 |
| 2006/05/12 | 955.5 | 964.5 | 953.6 | 963.6 | +3.6 | +0.4% | 22,770 |
| 2006/05/11 | 970.9 | 971.8 | 959.1 | 960 | -8.2 | -0.8% | 10,230 |
| 2006/05/10 | 972.7 | 973.6 | 965.5 | 968.2 | -6.3 | -0.6% | 29,700 |
| 2006/05/09 | 972.7 | 981.8 | 970.9 | 974.5 | +1.8 | +0.2% | 34,870 |
| 2006/05/08 | 962.7 | 976.4 | 956.4 | 972.7 | +19.1 | +2% | 33,220 |
| 2006/05/02 | 965.5 | 965.5 | 952.7 | 953.6 | -9.1 | -0.9% | 24,970 |
| 2006/05/01 | 963.6 | 964.5 | 960 | 962.7 | -0.9 | -0.1% | 6,050 |
| 2006/04/28 | 968.2 | 972.7 | 963.6 | 963.6 | -3.7 | -0.4% | 7,480 |
| 2006/04/27 | 967.3 | 972.7 | 965.5 | 967.3 | -4.5 | -0.5% | 3,630 |
| 2006/04/26 | 971.8 | 971.8 | 963.6 | 971.8 | +11.8 | +1.2% | 5,610 |
| 2006/04/25 | 965.5 | 970 | 954.5 | 960 | -5.5 | -0.6% | 11,660 |
| 2006/04/24 | 1,000 | 1,000 | 954.5 | 965.5 | -31.8 | -3.2% | 12,650 |
| 2006/04/21 | 1,004.5 | 1,004.5 | 983.6 | 997.3 | -7.2 | -0.7% | 17,050 |
| 2006/04/20 | 1,003.6 | 1,004.5 | 995.5 | 1,004.5 | +0.9 | +0.1% | 11,440 |
| 2006/04/19 | 1,002.7 | 1,006.4 | 1,000 | 1,003.6 | +10 | +1% | 6,710 |
| 2006/04/18 | 980.9 | 993.6 | 977.3 | 993.6 | +0.9 | +0.1% | 6,710 |
| 2006/04/17 | 1,018.2 | 1,018.2 | 981.8 | 992.7 | -25.5 | -2.5% | 9,460 |
| 2006/04/14 | 1,020 | 1,030.9 | 1,017.3 | 1,018.2 | -19.1 | -1.8% | 5,170 |
| 2006/04/13 | 1,037.3 | 1,037.3 | 1,019.1 | 1,037.3 | -1.8 | -0.2% | 10,780 |
| 2006/04/12 | 1,050 | 1,053.6 | 1,039.1 | 1,039.1 | -8.2 | -0.8% | 16,060 |
| 2006/04/11 | 1,063.6 | 1,063.6 | 1,038.2 | 1,047.3 | -2.7 | -0.3% | 54,560 |
| 2006/04/10 | 1,049.1 | 1,050.9 | 1,043.6 | 1,050 | -1.8 | -0.2% | 27,170 |
| 2006/04/07 | 1,045.5 | 1,054.5 | 1,042.7 | 1,051.8 | +9.1 | +0.9% | 33,110 |
| 2006/04/06 | 1,044.5 | 1,049.1 | 1,039.1 | 1,042.7 | +4.5 | +0.4% | 26,950 |
| 2006/04/05 | 1,044.5 | 1,047.3 | 1,037.3 | 1,038.2 | -1.8 | -0.2% | 24,420 |
| 2006/04/04 | 1,029.1 | 1,050 | 1,029.1 | 1,040 | -4.5 | -0.4% | 37,290 |
| 2006/04/03 | 1,045.5 | 1,054.5 | 1,040.9 | 1,044.5 | +11.8 | +1.1% | 33,440 |
| 2006/03/31 | 1,000.9 | 1,044.5 | 1,000.9 | 1,032.7 | +35.4 | +3.5% | 34,980 |
| 2006/03/30 | 981.8 | 1,009.1 | 981.8 | 997.3 | +19.1 | +2% | 28,160 |
| 2006/03/29 | 972.7 | 980 | 972.7 | 978.2 | +10 | +1% | 35,640 |
4701～
4750
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
