いちごの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/02/15 | 1,110 | 1,115 | 1,095 | 1,110 | +7.5 | +0.7% | 583,200 |
| 2005/02/14 | 1,110 | 1,115 | 1,090 | 1,102.5 | -2.5 | -0.2% | 530,400 |
| 2005/02/10 | 1,090 | 1,107.5 | 1,070 | 1,105 | +17.5 | +1.6% | 673,200 |
| 2005/02/09 | 1,135 | 1,135 | 1,087.5 | 1,087.5 | -25 | -2.2% | 1,158,400 |
| 2005/02/08 | 1,080 | 1,112.5 | 1,060 | 1,112.5 | +52.5 | +5% | 2,348,400 |
| 2005/02/07 | 1,097.5 | 1,117.5 | 1,057.5 | 1,060 | -45 | -4.1% | 2,061,200 |
| 2005/02/04 | 1,137.5 | 1,150 | 1,097.5 | 1,105 | -37.5 | -3.3% | 2,079,200 |
| 2005/02/03 | 1,167.5 | 1,167.5 | 1,137.5 | 1,142.5 | -20 | -1.7% | 2,356,400 |
| 2005/02/02 | 1,090 | 1,170 | 1,090 | 1,162.5 | +75 | +6.9% | 5,456,000 |
| 2005/02/01 | 1,117.5 | 1,120 | 1,087.5 | 1,087.5 | -22.5 | -2% | 1,358,400 |
| 2005/01/31 | 1,097.5 | 1,127.5 | 1,097.5 | 1,110 | +7.5 | +0.7% | 2,488,000 |
| 2005/01/28 | 1,050 | 1,102.5 | 1,042.5 | 1,102.5 | +50 | +4.8% | 2,691,600 |
| 2005/01/27 | 1,110 | 1,110 | 1,052.5 | 1,052.5 | -52.5 | -4.8% | 1,875,200 |
| 2005/01/26 | 1,115 | 1,125 | 1,097.5 | 1,105 | -2.5 | -0.2% | 1,562,000 |
| 2005/01/25 | 1,137.5 | 1,142.5 | 1,105 | 1,107.5 | -17.5 | -1.6% | 1,939,200 |
| 2005/01/24 | 1,095 | 1,130 | 1,092.5 | 1,125 | +30 | +2.7% | 3,465,600 |
| 2005/01/21 | 1,062.5 | 1,127.5 | 1,060 | 1,095 | +25 | +2.3% | 3,992,800 |
| 2005/01/20 | 1,067.5 | 1,085 | 1,052.5 | 1,070 | -20 | -1.8% | 2,207,200 |
| 2005/01/19 | 1,110 | 1,145 | 1,090 | 1,090 | +2.5 | +0.2% | 5,272,800 |
| 2005/01/18 | 1,070 | 1,132.5 | 1,045 | 1,087.5 | +25 | +2.4% | 8,421,200 |
| 2005/01/17 | 990 | 1,077.5 | 987.5 | 1,062.5 | +80 | +8.1% | 7,498,000 |
| 2005/01/14 | 952.5 | 985 | 950 | 982.5 | +15 | +1.6% | 1,628,400 |
| 2005/01/13 | 982.5 | 982.5 | 965 | 967.5 | -20 | -2% | 1,373,200 |
| 2005/01/12 | 967.5 | 995 | 962.5 | 987.5 | +32.5 | +3.4% | 4,956,000 |
| 2005/01/11 | 947.5 | 955 | 935 | 955 | +12.5 | +1.3% | 1,020,000 |
| 2005/01/07 | 957.5 | 957.5 | 932.5 | 942.5 | -15 | -1.6% | 1,212,400 |
| 2005/01/06 | 937.5 | 965 | 927.5 | 957.5 | +10 | +1.1% | 1,712,000 |
| 2005/01/05 | 947.5 | 970 | 940 | 947.5 | -15 | -1.6% | 2,496,000 |
| 2005/01/04 | 910 | 962.5 | 905 | 962.5 | +60 | +6.6% | 1,933,200 |
| 2004/12/30 | 882.5 | 907.5 | 880 | 902.5 | +17.5 | +2% | 1,853,200 |
| 2004/12/29 | 852.5 | 890 | 842.5 | 885 | +35 | +4.1% | 1,606,400 |
| 2004/12/28 | 825 | 850 | 820 | 850 | +17.5 | +2.1% | 470,000 |
| 2004/12/27 | 855 | 855 | 832.5 | 832.5 | -12.5 | -1.5% | 454,000 |
| 2004/12/24 | 857.5 | 870 | 845 | 845 | -10 | -1.2% | 944,400 |
| 2004/12/22 | 850 | 857.5 | 845 | 855 | +12.5 | +1.5% | 727,600 |
| 2004/12/21 | 855 | 855 | 840 | 842.5 | -2.5 | -0.3% | 656,800 |
| 2004/12/20 | 865 | 872.5 | 845 | 845 | -10 | -1.2% | 860,000 |
| 2004/12/17 | 805 | 855 | 805 | 855 | +45 | +5.6% | 904,000 |
| 2004/12/16 | 817.5 | 817.5 | 805 | 810 | -5 | -0.6% | 367,200 |
| 2004/12/15 | 822.5 | 830 | 815 | 815 | -2.5 | -0.3% | 470,000 |
| 2004/12/14 | 832.5 | 832.5 | 812.5 | 817.5 | -10 | -1.2% | 452,800 |
| 2004/12/13 | 842.5 | 855 | 827.5 | 827.5 | -2.5 | -0.3% | 718,800 |
| 2004/12/10 | 822.5 | 837.5 | 817.5 | 830 | +15 | +1.8% | 552,800 |
| 2004/12/09 | 825 | 845 | 812.5 | 815 | -10 | -1.2% | 645,600 |
| 2004/12/08 | 810 | 830 | 802.5 | 825 | ±0 | ±0% | 383,200 |
| 2004/12/07 | 832.5 | 845 | 825 | 825 | -10 | -1.2% | 348,800 |
| 2004/12/06 | 840 | 850 | 827.5 | 835 | ±0 | ±0% | 412,800 |
| 2004/12/03 | 850 | 860 | 832.5 | 835 | -15 | -1.8% | 836,000 |
| 2004/12/02 | 835 | 857.5 | 820 | 850 | +40 | +4.9% | 1,299,600 |
| 2004/12/01 | 805 | 822.5 | 790 | 810 | -5 | -0.6% | 1,014,800 |
4951～
5000
件表示中 / 5506件
類似銘柄と比較する
現在ご覧いただいている「いちご」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 |
|---|---|---|---|---|---|---|---|---|
| いちご | 38,300円 | +15.9% | +7.5% | 3.00% | 10.08倍 | 1.45倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| レオパレス２１ | 59,900円 | +2.5% | +53.0% | 1.67% | 11.00倍 | 2.49倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| 平和不 | 463,000円 | +16.5% | +0.4% | 3.80% | 15.94倍 | 1.31倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| カチタス | 211,000円 | +6.1% | +11.2% | 2.65% | 17.55倍 | 3.85倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 霞ヶ関キャ | 1,276,000円 | +44.6% | +90.8% | 1.88% | 12.58倍 | 4.52倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
