スペースマーケット（4487）の株価チャート
株価
5/29
- 前日 (5/28)
- 217
- 始値
- 223
- 高値
- 252
- 安値
- 223
- 終値 +10.14%
- 239
- 出来高 +96.73%
- 222,300
乖離率
- 株価（5日）
移動平均値 - -4.02%
249 - 株価（25日）
移動平均値 - -14.03%
278 - 出来高（5日）
移動平均値 - +170.64%
82,140
2025/12/26～2026/05/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 223 | 252 | 223 | 239 | +10.14% | 222,300 | 28億9264万 | -14.03% | 25.6 | 2.96 |
| 05/28 | 242 | 262 | 210 | 217 | -14.9% | 113,000 | 26億2637万 | -22.5% | 23.24 | 2.68 |
| 05/27 | 260 | 260 | 235 | 255 | -1.92% | 43,400 | 30億8629万 | -9.89% | 27.31 | 3.15 |
| 05/26 | 271 | 275 | 259 | 260 | -4.41% | 20,900 | 31億4680万 | -8.45% | 27.85 | 3.22 |
| 05/25 | 283 | 283 | 272 | 272 | -2.51% | 11,100 | 32億9204万 | -4.56% | 29.13 | 3.36 |
| 05/22 | 282 | 284 | 275 | 279 | -0.36% | 9,200 | 33億7676万 | -2.45% | 29.88 | 3.45 |
| 05/21 | 281 | 284 | 277 | 280 | +1.08% | 1,300 | 33億8886万 | -2.1% | 29.99 | 3.46 |
| 05/20 | 285 | 287 | 273 | 277 | -2.81% | 17,500 | 33億5255万 | -3.48% | 29.67 | 3.43 |
| 05/19 | 284 | 291 | 281 | 285 | -0.7% | 6,200 | 34億4938万 | -1.04% | 30.53 | 3.52 |
| 05/18 | 288 | 291 | 276 | 287 | -1.03% | 23,300 | 34億7358万 | -0.35% | 30.74 | 3.55 |
| 05/15 | 285 | 291 | 283 | 290 | +1.4% | 9,500 | 35億989万 | +0.69% | 31.06 | 3.59 |
| 05/14 | 286 | 290 | 286 | 286 | -1.72% | 1,000 | 34億6148万 | -0.69% | 30.63 | 3.54 |
| 05/13 | 288 | 291 | 280 | 291 | +1.04% | 2,700 | 35億2200万 | +0.69% | 31.17 | 3.6 |
| 05/12 | 289 | 292 | 288 | 288 | -0.35% | 1,900 | 34億8569万 | -0.35% | 30.85 | 3.56 |
| 05/11 | 287 | 293 | 277 | 289 | +0.7% | 20,900 | 34億9779万 | 0% | 30.95 | 3.57 |
| 05/08 | 287 | 288 | 283 | 287 | +0.35% | 3,700 | 34億7358万 | -1.03% | 30.74 | 3.55 |
| 05/07 | 280 | 287 | 275 | 286 | +2.14% | 12,300 | 34億6148万 | -1.38% | 30.63 | 3.54 |
| 05/01 | 280 | 285 | 280 | 280 | 0% | 2,900 | 33億8886万 | -3.45% | 29.99 | 3.46 |
| 04/30 | 286 | 286 | 275 | 280 | -2.1% | 19,900 | 33億8886万 | -3.78% | 29.99 | 3.46 |
| 04/28 | 283 | 288 | 280 | 286 | +1.06% | 4,000 | 34億6148万 | -2.05% | 30.63 | 3.54 |
| 04/27 | 285 | 290 | 275 | 283 | -0.35% | 18,300 | 34億2517万 | -3.08% | 30.31 | 3.5 |
| 04/24 | 287 | 288 | 275 | 284 | -1.39% | 17,900 | 34億3728万 | -3.07% | 30.42 | 3.51 |
| 04/23 | 287 | 291 | 280 | 288 | +0.35% | 16,300 | 34億8569万 | -1.71% | 30.85 | 3.56 |
| 04/22 | 288 | 288 | 281 | 287 | +0.7% | 10,000 | 34億7358万 | -2.38% | 30.74 | 3.55 |
| 04/21 | 285 | 288 | 285 | 285 | -1.04% | 11,900 | 34億4938万 | -3.06% | 30.53 | 3.52 |
| 04/20 | 288 | 289 | 285 | 288 | -0.69% | 15,400 | 34億8569万 | -2.04% | 30.85 | 3.56 |
| 04/17 | 293 | 293 | 283 | 290 | -0.68% | 19,500 | 35億989万 | -1.69% | 31.06 | 3.59 |
| 04/16 | 290 | 294 | 286 | 292 | +1.04% | 8,500 | 35億3410万 | -1.02% | 31.27 | 3.61 |
| 04/15 | 290 | 293 | 289 | 289 | -0.69% | 2,100 | 34億9779万 | -2.36% | 30.95 | 3.57 |
| 04/14 | 287 | 294 | 285 | 291 | +0.34% | 16,500 | 35億2200万 | -1.69% | 31.17 | 3.6 |
| 04/13 | 296 | 296 | 282 | 290 | -0.68% | 16,300 | 35億989万 | -2.03% | 31.06 | 3.59 |
| 04/10 | 293 | 297 | 292 | 292 | -0.68% | 9,000 | 35億3410万 | -1.35% | 31.27 | 3.61 |
| 04/09 | 295 | 295 | 293 | 294 | 0% | 4,200 | 35億5831万 | -0.68% | 31.49 | 3.64 |
| 04/08 | 297 | 297 | 291 | 294 | 0% | 8,400 | 35億5831万 | -0.68% | 31.49 | 3.64 |
| 04/07 | 300 | 300 | 293 | 294 | +0.34% | 1,800 | 35億5831万 | -0.68% | 31.49 | 3.64 |
| 04/06 | 289 | 299 | 289 | 293 | -1.01% | 7,100 | 35億4620万 | -1.01% | 31.38 | 3.62 |
| 04/03 | 296 | 299 | 295 | 296 | 0% | 1,300 | 35億8251万 | -0.34% | 31.7 | 3.66 |
| 04/02 | 297 | 299 | 292 | 296 | -0.34% | 10,700 | 35億8251万 | -0.34% | 31.7 | 3.66 |
| 04/01 | 297 | 302 | 297 | 297 | +0.34% | 3,100 | 35億9462万 | 0% | 31.81 | 3.67 |
| 03/31 | 293 | 300 | 291 | 296 | +1.02% | 8,700 | 35億8251万 | -0.34% | 31.7 | 3.66 |
| 03/30 | 293 | 303 | 289 | 293 | -1.35% | 15,100 | 35億4620万 | -1.35% | 31.38 | 3.62 |
| 03/27 | 296 | 300 | 296 | 297 | -1% | 1,700 | 35億9462万 | -0.34% | 31.81 | 3.67 |
| 03/26 | 297 | 300 | 295 | 300 | +0.67% | 3,000 | 36億3093万 | +0.67% | 32.13 | 3.71 |
| 03/25 | 296 | 301 | 295 | 298 | +0.68% | 6,200 | 36億672万 | 0% | 31.92 | 3.69 |
| 03/24 | 301 | 301 | 293 | 296 | 0% | 5,100 | 35億8251万 | -0.67% | 31.7 | 3.66 |
| 03/23 | 293 | 300 | 289 | 296 | -0.67% | 22,300 | 35億8251万 | -1% | 31.7 | 3.66 |
| 03/19 | 293 | 302 | 293 | 298 | -0.33% | 11,000 | 36億672万 | -0.33% | 31.92 | 3.69 |
| 03/18 | 299 | 301 | 296 | 299 | +0.67% | 4,100 | 36億1882万 | -0.33% | 32.02 | 3.7 |
| 03/17 | 303 | 304 | 297 | 297 | +0.68% | 3,700 | 35億9462万 | -1% | 31.81 | 3.67 |
| 03/16 | 300 | 300 | 293 | 295 | -1.67% | 8,200 | 35億7041万 | -1.67% | 31.6 | 3.65 |
| 03/13 | 295 | 303 | 295 | 300 | 0% | 9,200 | 36億3093万 | -0.33% | 32.13 | 3.71 |
| 03/12 | 300 | 300 | 296 | 300 | 0% | 6,000 | 36億3093万 | -0.33% | 32.13 | 3.71 |
| 03/11 | 299 | 300 | 296 | 300 | +1.35% | 6,400 | 36億3093万 | -0.33% | 32.13 | 3.71 |
| 03/10 | 295 | 299 | 295 | 296 | +0.34% | 10,800 | 35億8251万 | -1.99% | 31.7 | 3.66 |
| 03/09 | 294 | 295 | 285 | 295 | 0% | 15,200 | 35億7041万 | -2.32% | 31.6 | 3.65 |
| 03/06 | 289 | 295 | 289 | 295 | +1.72% | 9,600 | 35億7041万 | -2.64% | 31.6 | 3.65 |
| 03/05 | 289 | 294 | 284 | 290 | +3.2% | 13,900 | 35億989万 | -4.29% | 31.06 | 3.59 |
| 03/04 | 295 | 295 | 277 | 281 | -6.33% | 51,400 | 34億97万 | -7.57% | 30.1 | 3.48 |
| 03/03 | 296 | 303 | 296 | 300 | -0.66% | 10,500 | 36億3093万 | -1.64% | 32.13 | 3.71 |
| 03/02 | 303 | 303 | 298 | 302 | -0.33% | 9,600 | 36億5513万 | -0.98% | 32.35 | 3.73 |
| 02/27 | 300 | 306 | 300 | 303 | 0% | 16,900 | 36億6723万 | -0.66% | 32.45 | 3.75 |
| 02/26 | 301 | 303 | 300 | 303 | 0% | 12,600 | 36億6723万 | -0.66% | 32.45 | 3.75 |
| 02/25 | 299 | 304 | 299 | 303 | +1.34% | 13,700 | 36億6723万 | -0.98% | 32.45 | 3.75 |
| 02/24 | 298 | 300 | 293 | 299 | +0.34% | 24,300 | 36億1882万 | -2.61% | 32.02 | 3.7 |
| 02/20 | 301 | 304 | 294 | 298 | -1.65% | 16,700 | 36億672万 | -2.93% | 31.92 | 3.69 |
| 02/19 | 305 | 305 | 301 | 303 | +0.33% | 6,000 | 36億6723万 | -1.62% | 32.45 | 3.75 |
| 02/18 | 297 | 303 | 293 | 302 | +1.68% | 23,900 | 36億5513万 | -1.95% | 32.35 | 3.73 |
| 02/17 | 300 | 303 | 292 | 297 | -1.66% | 35,900 | 35億9462万 | -3.57% | 31.81 | 3.67 |
| 02/16 | 324 | 327 | 301 | 302 | -4.73% | 108,000 | 36億5513万 | -2.27% | 32.35 | 3.73 |
| 02/13 | 305 | 317 | 305 | 317 | +4.28% | 37,300 | 38億3668万 | +2.59% | 33.95 | 3.92 |
| 02/12 | 311 | 311 | 303 | 304 | -1.94% | 24,300 | 36億7934万 | -1.3% | 32.56 | 3.76 |
| 02/10 | 305 | 310 | 300 | 310 | +1.31% | 27,000 | 37億5196万 | +0.65% | 33.2 | 3.83 |
| 02/09 | 312 | 312 | 302 | 306 | 0% | 15,900 | 37億354万 | -0.33% | 32.77 | 3.78 |
| 02/06 | 307 | 310 | 305 | 306 | 0% | 8,200 | 37億354万 | -0.33% | 32.77 | 3.78 |
| 02/05 | 309 | 310 | 306 | 306 | -0.33% | 8,300 | 37億354万 | 0% | 32.77 | 3.78 |
| 02/04 | 307 | 311 | 307 | 307 | 0% | 5,000 | 37億1565万 | +0.33% | 32.88 | 3.8 |
| 02/03 | 308 | 311 | 305 | 307 | -0.32% | 10,000 | 37億1565万 | +0.66% | 32.88 | 3.8 |
| 02/02 | 315 | 315 | 307 | 308 | -0.32% | 10,400 | 37億2775万 | +0.98% | 32.99 | 3.81 |
| 01/30 | 315 | 315 | 308 | 309 | 0% | 10,900 | 37億3985万 | +1.64% | 33.1 | 3.82 |
| 01/29 | 303 | 320 | 303 | 309 | +1.98% | 26,800 | 37億3985万 | +1.98% | 33.1 | 3.82 |
| 01/28 | 306 | 311 | 303 | 303 | -1.62% | 9,200 | 36億6723万 | +0.33% | 32.45 | 3.75 |
| 01/27 | 304 | 310 | 304 | 308 | +0.98% | 3,400 | 37億2775万 | +2.33% | 32.99 | 3.81 |
| 01/26 | 306 | 309 | 305 | 305 | -0.97% | 7,100 | 36億9144万 | +2.01% | 32.67 | 3.77 |
| 01/23 | 309 | 315 | 308 | 308 | -0.32% | 12,100 | 37億2775万 | +3.36% | 32.99 | 3.81 |
| 01/22 | 313 | 313 | 308 | 309 | +0.98% | 4,200 | 37億3985万 | +3.69% | 33.1 | 3.82 |
| 01/21 | 314 | 320 | 306 | 306 | -4.08% | 29,900 | 37億125万 | +3.03% | 32.77 | 3.78 |
| 01/20 | 318 | 328 | 308 | 319 | +0.95% | 32,000 | 38億5849万 | +7.77% | 34.17 | 3.94 |
| 01/19 | 320 | 321 | 307 | 316 | +0.32% | 23,700 | 38億2220万 | +7.12% | 33.85 | 3.91 |
| 01/16 | 316 | 316 | 310 | 315 | +0.96% | 13,100 | 38億1011万 | +7.14% | 33.74 | 3.89 |
| 01/15 | 307 | 313 | 306 | 312 | +0.97% | 8,500 | 37億7382万 | +6.48% | 33.42 | 3.86 |
| 01/14 | 307 | 316 | 305 | 309 | 0% | 18,800 | 37億3754万 | +5.82% | 33.1 | 3.82 |
| 01/13 | 311 | 312 | 303 | 309 | -0.64% | 20,000 | 37億3754万 | +6.19% | 33.1 | 3.82 |
| 01/09 | 306 | 319 | 305 | 311 | +2.64% | 27,700 | 37億6173万 | +7.24% | 33.31 | 3.84 |
| 01/08 | 300 | 318 | 296 | 303 | +3.06% | 51,400 | 36億6496万 | +4.48% | 32.45 | 3.75 |
| 01/07 | 300 | 300 | 294 | 294 | -2% | 10,000 | 35億5610万 | +1.73% | 31.49 | 3.63 |
| 01/06 | 295 | 301 | 294 | 300 | +2.74% | 14,500 | 36億2868万 | +3.45% | 32.13 | 3.71 |
| 01/05 | 292 | 296 | 292 | 292 | 0% | 6,200 | 35億3191万 | +0.34% | 31.27 | 3.61 |
| 2025 | ||||||||||
| 12/30 | 300 | 300 | 291 | 292 | -1.02% | 6,400 | 35億3191万 | +0.34% | 16.5 | 3.84 |
| 12/29 | 296 | 300 | 295 | 295 | -1.01% | 9,800 | 35億6820万 | +1.03% | 16.67 | 3.88 |
| 12/26 | 294 | 299 | 293 | 298 | 0% | 29,300 | 36億448万 | +2.05% | 16.84 | 3.92 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 12月期 | 1,990 12/23 | 1,261 12/20 | 8,858,900 12/20 | 223億1546万 | 141億4060万 | - | -21.56% 2/5 |
| 2020年 12月期 | 1,780 1/6 | 411 3/23 | 7,236,400 1/6 | 199億6056万 | 46億887万 | +43.01% 4/28 | -47.42% 3/19 |
| 2021年 12月期 | 1,233 11/15 | 644 8/5 | 299,400 8/11 | 146億1709万 | 76億1716万 | +21.87% 10/1 | -23.34% 1/27 |
| 2022年 12月期 | 826 1/4 | 239 12/23 | 6,110,600 9/16 | 97億8074万 | 28億5404万 | +20.61% 4/5 | -21.78% 10/3 |
| 2023年 12月期 | 579 7/10 | 257 2/27 | 4,923,100 7/10 | 69億2582万 | 30億7323万 | +66.14% 7/7 | -17.56% 8/18 |
| 2024年 12月期 | 555 9/13 | 207 8/5 | 4,083,500 9/13 | 66億7287万 | 24億8880万 | +50.32% 9/12 | -29.31% 8/5 |
| 2025年 12月期 | 473 7/11 | 218 4/7 | 7,239,300 5/19 | 57億944万 | 26億2969万 | +25.27% 5/16 | -26.54% 4/7 |
| 最新 | 239 2026/5/29 | 222,300 | 28億9264万 | -14.03% 278 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -6%（0.94倍）
- 2026/05/29 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
207円（2024/08/05） - 15%（1.15倍）
239円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
