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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,215 | 1,230 | 1,205 | 1,205 | -15 | -1.2% | 1,565,200 |
| 2005/03/17 | 1,190 | 1,220 | 1,182.5 | 1,220 | +30 | +2.5% | 1,521,200 |
| 2005/03/16 | 1,170 | 1,207.5 | 1,157.5 | 1,190 | +20 | +1.7% | 1,521,200 |
| 2005/03/15 | 1,200 | 1,215 | 1,170 | 1,170 | -17.5 | -1.5% | 3,363,600 |
| 2005/03/14 | 1,157.5 | 1,187.5 | 1,142.5 | 1,187.5 | +45 | +3.9% | 2,951,600 |
| 2005/03/11 | 1,145 | 1,150 | 1,135 | 1,142.5 | +2.5 | +0.2% | 1,446,800 |
| 2005/03/10 | 1,112.5 | 1,140 | 1,105 | 1,140 | +25 | +2.2% | 986,400 |
| 2005/03/09 | 1,085 | 1,130 | 1,072.5 | 1,115 | +20 | +1.8% | 948,800 |
| 2005/03/08 | 1,125 | 1,127.5 | 1,095 | 1,095 | -25 | -2.2% | 659,600 |
| 2005/03/07 | 1,135 | 1,145 | 1,120 | 1,120 | -2.5 | -0.2% | 753,600 |
| 2005/03/04 | 1,130 | 1,135 | 1,115 | 1,122.5 | -5 | -0.4% | 405,600 |
| 2005/03/03 | 1,127.5 | 1,130 | 1,115 | 1,127.5 | -2.5 | -0.2% | 466,400 |
| 2005/03/02 | 1,137.5 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 842,400 |
| 2005/03/01 | 1,090 | 1,140 | 1,080 | 1,140 | +52.5 | +4.8% | 2,158,000 |
| 2005/02/28 | 1,087.5 | 1,090 | 1,077.5 | 1,087.5 | +10 | +0.9% | 401,600 |
| 2005/02/25 | 1,087.5 | 1,087.5 | 1,065 | 1,077.5 | +12.5 | +1.2% | 463,600 |
| 2005/02/24 | 1,070 | 1,085 | 1,060 | 1,065 | +2.5 | +0.2% | 586,400 |
| 2005/02/23 | 1,027.5 | 1,062.5 | 1,027.5 | 1,062.5 | +7.5 | +0.7% | 370,400 |
| 2005/02/22 | 1,070 | 1,075 | 1,047.5 | 1,055 | -25 | -2.3% | 695,200 |
| 2005/02/21 | 1,017.5 | 1,080 | 1,017.5 | 1,080 | +72.5 | +7.2% | 1,584,000 |
| 2005/02/18 | 1,012.5 | 1,035 | 1,005 | 1,007.5 | -30 | -2.9% | 1,524,800 |
| 2005/02/17 | 1,067.5 | 1,070 | 1,030 | 1,037.5 | -42.5 | -3.9% | 1,664,400 |
| 2005/02/16 | 1,100 | 1,132.5 | 1,080 | 1,080 | -30 | -2.7% | 2,117,600 |
| 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 |
5001～
5050
件表示中 / 5579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 | 42,300円 | +15.9% | +7.5% | 2.72% | 10.93倍 | 1.58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 |
| スターツ | 498,500円 | +7.3% | +3.3% | 2.61% | 10.22倍 | 1.38倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
| カチタス | 262,800円 | +12.7% | +13.1% | 2.66% | 19.03倍 | 4.49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 | 1,898,000円 | +44.6% | +90.8% | 1.26% | 18.73倍 | 6.73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 |
| 平和不 | 234,700円 | +16.5% | +0.4% | 3.75% | 16.15倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
