スペースマーケット（4487）の株価チャート
株価
8/19
- 前日 (8/18)
- 226
- 始値
- 222
- 高値
- 226
- 安値
- 220
- 終値 -0.88%
- 224
- 出来高 +6.85%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -2.61%
230 - 株価（25日）
移動平均値 - 0%
224 - 出来高（5日）
移動平均値 - -26.83%
10,660
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 222 | 226 | 220 | 224 | -0.88% | 7,800 | 27億1109万 | 0% | 24 | 2.77 |
| 08/18 | 222 | 226 | 222 | 226 | +0.44% | 7,300 | 27億3530万 | +0.89% | 24.21 | 2.8 |
| 08/17 | 235 | 235 | 221 | 225 | -5.86% | 20,400 | 27億2319万 | +0.45% | 24.1 | 2.79 |
| 08/14 | 235 | 239 | 235 | 239 | +1.7% | 10,500 | 28億9264万 | +6.7% | 25.6 | 2.96 |
| 08/13 | 232 | 238 | 231 | 235 | +0.86% | 7,300 | 28億4422万 | +4.91% | 25.18 | 2.91 |
| 08/12 | 230 | 237 | 229 | 233 | +1.3% | 14,700 | 28億2002万 | +4.48% | 24.96 | 2.89 |
| 08/10 | 225 | 230 | 222 | 230 | +1.32% | 11,500 | 27億8371万 | +3.6% | 24.64 | 2.85 |
| 08/07 | 224 | 227 | 223 | 227 | +3.18% | 2,800 | 27億4740万 | +2.25% | 24.32 | 2.81 |
| 08/06 | 222 | 223 | 219 | 220 | -2.22% | 3,000 | 26億6268万 | -0.45% | 23.57 | 2.72 |
| 08/05 | 222 | 227 | 221 | 225 | 0% | 1,500 | 27億2319万 | +1.81% | 24.1 | 2.79 |
| 08/04 | 225 | 226 | 222 | 225 | +0.45% | 2,400 | 27億2319万 | +1.81% | 24.1 | 2.79 |
| 08/03 | 219 | 224 | 219 | 224 | +2.28% | 1,100 | 27億1109万 | +1.82% | 24 | 2.77 |
| 07/31 | 223 | 223 | 219 | 219 | -0.9% | 2,900 | 26億5057万 | 0% | 23.46 | 2.71 |
| 07/30 | 222 | 222 | 213 | 221 | +0.91% | 2,200 | 26億7478万 | +0.45% | 23.68 | 2.74 |
| 07/29 | 216 | 223 | 205 | 219 | -2.23% | 23,000 | 26億5057万 | 0% | 23.46 | 2.71 |
| 07/28 | 228 | 230 | 223 | 224 | -0.44% | 3,200 | 27億1109万 | +1.82% | 24 | 2.77 |
| 07/27 | 228 | 228 | 219 | 225 | +1.35% | 2,900 | 27億2319万 | +2.27% | 24.1 | 2.79 |
| 07/24 | 231 | 231 | 222 | 222 | -0.45% | 7,700 | 26億8688万 | +0.91% | 23.78 | 2.75 |
| 07/23 | 216 | 223 | 216 | 223 | +2.76% | 2,100 | 26億9899万 | +1.36% | 23.89 | 2.76 |
| 07/22 | 220 | 220 | 217 | 217 | +0.93% | 6,000 | 26億2637万 | -1.36% | 23.25 | 2.69 |
| 07/21 | 212 | 216 | 212 | 215 | +0.47% | 5,800 | 26億216万 | -2.27% | 23.03 | 2.66 |
| 07/17 | 227 | 227 | 213 | 214 | -3.17% | 12,500 | 25億9006万 | -2.73% | 22.93 | 2.65 |
| 07/16 | 224 | 226 | 221 | 221 | -2.21% | 1,900 | 26億7478万 | +0.45% | 23.68 | 2.74 |
| 07/15 | 230 | 230 | 224 | 226 | -0.88% | 8,200 | 27億3530万 | +3.2% | 24.21 | 2.8 |
| 07/14 | 230 | 230 | 225 | 228 | +2.24% | 5,300 | 27億5950万 | +4.11% | 24.43 | 2.82 |
| 07/13 | 230 | 230 | 223 | 223 | -1.33% | 2,600 | 26億9899万 | +1.83% | 23.89 | 2.76 |
| 07/10 | 224 | 227 | 222 | 226 | +0.44% | 3,200 | 27億3530万 | +2.73% | 24.21 | 2.8 |
| 07/09 | 223 | 227 | 221 | 225 | +0.9% | 7,600 | 27億2319万 | +1.35% | 24.1 | 2.79 |
| 07/08 | 220 | 225 | 219 | 223 | +1.83% | 6,500 | 26億9899万 | 0% | 23.89 | 2.76 |
| 07/07 | 220 | 220 | 217 | 219 | -0.45% | 5,300 | 26億5057万 | -2.23% | 23.46 | 2.71 |
| 07/06 | 220 | 220 | 214 | 220 | +1.38% | 10,300 | 26億6268万 | -2.22% | 23.57 | 2.72 |
| 07/03 | 214 | 219 | 213 | 217 | +1.4% | 3,200 | 26億2637万 | -3.56% | 23.25 | 2.69 |
| 07/02 | 210 | 217 | 207 | 214 | +1.42% | 14,100 | 25億9006万 | -5.31% | 22.93 | 2.65 |
| 07/01 | 214 | 214 | 211 | 211 | -1.4% | 2,000 | 25億5375万 | -6.64% | 22.6 | 2.61 |
| 06/30 | 209 | 217 | 209 | 214 | +2.88% | 3,800 | 25億9006万 | -6.14% | 22.93 | 2.65 |
| 06/29 | 211 | 218 | 208 | 208 | -2.35% | 6,900 | 25億1744万 | -9.57% | 22.28 | 2.58 |
| 06/26 | 212 | 217 | 212 | 213 | -3.18% | 7,900 | 25億7796万 | -8.19% | 22.82 | 2.64 |
| 06/25 | 215 | 227 | 215 | 220 | +1.85% | 2,100 | 26億6268万 | -6.38% | 23.57 | 2.72 |
| 06/24 | 228 | 228 | 214 | 216 | -4.42% | 7,500 | 26億1426万 | -8.86% | 23.14 | 2.67 |
| 06/23 | 234 | 234 | 223 | 226 | 0% | 8,000 | 27億3530万 | -5.83% | 24.21 | 2.8 |
| 06/22 | 230 | 230 | 224 | 226 | -1.31% | 4,700 | 27億3530万 | -6.61% | 24.21 | 2.8 |
| 06/19 | 223 | 229 | 223 | 229 | 0% | 17,500 | 27億7160万 | -6.53% | 24.53 | 2.84 |
| 06/18 | 217 | 229 | 217 | 229 | +3.62% | 9,300 | 27億7160万 | -7.29% | 24.53 | 2.84 |
| 06/17 | 208 | 223 | 208 | 221 | +5.24% | 19,800 | 26億7478万 | -11.24% | 23.68 | 2.74 |
| 06/16 | 210 | 214 | 210 | 210 | -0.47% | 9,600 | 25億4165万 | -16.67% | 22.5 | 2.6 |
| 06/15 | 213 | 215 | 209 | 211 | -0.94% | 19,300 | 25億5375万 | -17.25% | 22.6 | 2.61 |
| 06/12 | 211 | 216 | 211 | 213 | 0% | 11,700 | 25億7796万 | -17.44% | 22.82 | 2.64 |
| 06/11 | 213 | 220 | 208 | 213 | -0.47% | 14,200 | 25億7796万 | -18.39% | 22.82 | 2.64 |
| 06/10 | 230 | 233 | 205 | 214 | -9.32% | 116,700 | 25億9006万 | -18.94% | 22.93 | 2.65 |
| 06/09 | 252 | 264 | 225 | 236 | -7.81% | 82,300 | 28億5633万 | -11.61% | 25.28 | 2.92 |
| 06/08 | 267 | 267 | 248 | 256 | -4.83% | 47,500 | 30億9839万 | -4.83% | 27.43 | 3.17 |
| 06/05 | 269 | 269 | 251 | 269 | +3.86% | 75,000 | 32億5573万 | -0.37% | 28.82 | 3.33 |
| 06/04 | 242 | 260 | 242 | 259 | +6.58% | 43,200 | 31億3470万 | -4.07% | 27.75 | 3.21 |
| 06/03 | 229 | 246 | 229 | 243 | +6.11% | 33,700 | 29億4105万 | -10.33% | 26.03 | 3.01 |
| 06/02 | 227 | 237 | 218 | 229 | -0.43% | 27,700 | 27億7160万 | -16.12% | 24.53 | 2.84 |
| 06/01 | 247 | 247 | 227 | 230 | -3.77% | 33,400 | 27億8371万 | -16.36% | 24.64 | 2.85 |
| 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% | 23.25 | 2.69 |
| 05/27 | 260 | 260 | 235 | 255 | -1.92% | 43,400 | 30億8629万 | -9.89% | 27.32 | 3.16 |
| 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% | 29.14 | 3.37 |
| 05/22 | 282 | 284 | 275 | 279 | -0.36% | 9,200 | 33億7676万 | -2.45% | 29.89 | 3.45 |
| 05/21 | 281 | 284 | 277 | 280 | +1.08% | 1,300 | 33億8886万 | -2.1% | 30 | 3.47 |
| 05/20 | 285 | 287 | 273 | 277 | -2.81% | 17,500 | 33億5255万 | -3.48% | 29.68 | 3.43 |
| 05/19 | 284 | 291 | 281 | 285 | -0.7% | 6,200 | 34億4938万 | -1.04% | 30.53 | 3.53 |
| 05/18 | 288 | 291 | 276 | 287 | -1.03% | 23,300 | 34億7358万 | -0.35% | 30.75 | 3.55 |
| 05/15 | 285 | 291 | 283 | 290 | +1.4% | 9,500 | 35億989万 | +0.69% | 31.07 | 3.59 |
| 05/14 | 286 | 290 | 286 | 286 | -1.72% | 1,000 | 34億6148万 | -0.69% | 30.64 | 3.54 |
| 05/13 | 288 | 291 | 280 | 291 | +1.04% | 2,700 | 35億2200万 | +0.69% | 31.18 | 3.6 |
| 05/12 | 289 | 292 | 288 | 288 | -0.35% | 1,900 | 34億8569万 | -0.35% | 30.85 | 3.57 |
| 05/11 | 287 | 293 | 277 | 289 | +0.7% | 20,900 | 34億9779万 | 0% | 30.96 | 3.58 |
| 05/08 | 287 | 288 | 283 | 287 | +0.35% | 3,700 | 34億7358万 | -1.03% | 30.75 | 3.55 |
| 05/07 | 280 | 287 | 275 | 286 | +2.14% | 12,300 | 34億6148万 | -1.38% | 30.64 | 3.54 |
| 05/01 | 280 | 285 | 280 | 280 | 0% | 2,900 | 33億8886万 | -3.45% | 30 | 3.47 |
| 04/30 | 286 | 286 | 275 | 280 | -2.1% | 19,900 | 33億8886万 | -3.78% | 30 | 3.47 |
| 04/28 | 283 | 288 | 280 | 286 | +1.06% | 4,000 | 34億6148万 | -2.05% | 30.64 | 3.54 |
| 04/27 | 285 | 290 | 275 | 283 | -0.35% | 18,300 | 34億2517万 | -3.08% | 30.32 | 3.5 |
| 04/24 | 287 | 288 | 275 | 284 | -1.39% | 17,900 | 34億3728万 | -3.07% | 30.43 | 3.52 |
| 04/23 | 287 | 291 | 280 | 288 | +0.35% | 16,300 | 34億8569万 | -1.71% | 30.85 | 3.57 |
| 04/22 | 288 | 288 | 281 | 287 | +0.7% | 10,000 | 34億7358万 | -2.38% | 30.75 | 3.55 |
| 04/21 | 285 | 288 | 285 | 285 | -1.04% | 11,900 | 34億4938万 | -3.06% | 30.53 | 3.53 |
| 04/20 | 288 | 289 | 285 | 288 | -0.69% | 15,400 | 34億8569万 | -2.04% | 30.85 | 3.57 |
| 04/17 | 293 | 293 | 283 | 290 | -0.68% | 19,500 | 35億989万 | -1.69% | 31.07 | 3.59 |
| 04/16 | 290 | 294 | 286 | 292 | +1.04% | 8,500 | 35億3410万 | -1.02% | 31.28 | 3.62 |
| 04/15 | 290 | 293 | 289 | 289 | -0.69% | 2,100 | 34億9779万 | -2.36% | 30.96 | 3.58 |
| 04/14 | 287 | 294 | 285 | 291 | +0.34% | 16,500 | 35億2200万 | -1.69% | 31.18 | 3.6 |
| 04/13 | 296 | 296 | 282 | 290 | -0.68% | 16,300 | 35億989万 | -2.03% | 31.07 | 3.59 |
| 04/10 | 293 | 297 | 292 | 292 | -0.68% | 9,000 | 35億3410万 | -1.35% | 31.28 | 3.62 |
| 04/09 | 295 | 295 | 293 | 294 | 0% | 4,200 | 35億5831万 | -0.68% | 31.5 | 3.64 |
| 04/08 | 297 | 297 | 291 | 294 | 0% | 8,400 | 35億5831万 | -0.68% | 31.5 | 3.64 |
| 04/07 | 300 | 300 | 293 | 294 | +0.34% | 1,800 | 35億5831万 | -0.68% | 31.5 | 3.64 |
| 04/06 | 289 | 299 | 289 | 293 | -1.01% | 7,100 | 35億4620万 | -1.01% | 31.39 | 3.63 |
| 04/03 | 296 | 299 | 295 | 296 | 0% | 1,300 | 35億8251万 | -0.34% | 31.71 | 3.67 |
| 04/02 | 297 | 299 | 292 | 296 | -0.34% | 10,700 | 35億8251万 | -0.34% | 31.71 | 3.67 |
| 04/01 | 297 | 302 | 297 | 297 | +0.34% | 3,100 | 35億9462万 | 0% | 31.82 | 3.68 |
| 03/31 | 293 | 300 | 291 | 296 | +1.02% | 8,700 | 35億8251万 | -0.34% | 31.71 | 3.66 |
| 03/30 | 293 | 303 | 289 | 293 | -1.35% | 15,100 | 35億4620万 | -1.35% | 31.39 | 3.62 |
| 03/27 | 296 | 300 | 296 | 297 | -1% | 1,700 | 35億9462万 | -0.34% | 31.82 | 3.67 |
| 03/26 | 297 | 300 | 295 | 300 | +0.67% | 3,000 | 36億3093万 | +0.67% | 32.14 | 3.71 |
| 03/25 | 296 | 301 | 295 | 298 | +0.68% | 6,200 | 36億672万 | 0% | 31.93 | 3.69 |
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 | 224 2026/8/19 | 7,800 | 27億1172万 | 0% 224 | |||
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）
- 2026/08/19 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
207円（2024/08/05） - 8%（1.08倍）
224円（8/19）
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。
