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 |
|---|---|---|---|---|---|---|---|
| 2003/06/03 | 92.5 | 100 | 90 | 97.5 | +5 | +5.4% | 788,000 |
| 2003/06/02 | 90 | 93 | 87.5 | 92.5 | +4 | +4.5% | 442,000 |
| 2003/05/30 | 89 | 90 | 87.5 | 88.5 | -0.5 | -0.6% | 428,000 |
| 2003/05/29 | 83 | 89 | 83 | 89 | +6.5 | +7.9% | 216,000 |
| 2003/05/28 | 83.5 | 83.5 | 81.5 | 82.5 | -2 | -2.4% | 36,000 |
| 2003/05/27 | 84.5 | 84.5 | 84 | 84.5 | +1 | +1.2% | 48,000 |
| 2003/05/26 | 85 | 85 | 81.5 | 83.5 | -1.5 | -1.8% | 62,000 |
| 2003/05/23 | 85 | 85 | 80.5 | 85 | ±0 | ±0% | 68,000 |
| 2003/05/22 | 85 | 85 | 82 | 85 | -0.5 | -0.6% | 74,000 |
| 2003/05/21 | 85.5 | 85.5 | 85 | 85.5 | ±0 | ±0% | 62,000 |
| 2003/05/20 | 85 | 85.5 | 84 | 85.5 | +0.5 | +0.6% | 114,000 |
| 2003/05/19 | 85 | 86 | 84.5 | 85 | ±0 | ±0% | 216,000 |
| 2003/05/16 | 84.5 | 85 | 83.5 | 85 | +2 | +2.4% | 86,000 |
| 2003/05/15 | 85 | 85 | 83 | 83 | -2 | -2.4% | 14,000 |
| 2003/05/14 | 85 | 85 | 85 | 85 | ±0 | ±0% | 42,000 |
| 2003/05/13 | 85 | 85 | 83 | 85 | ±0 | ±0% | 60,000 |
| 2003/05/12 | 85 | 85.5 | 84.5 | 85 | ±0 | ±0% | 150,000 |
| 2003/05/09 | 85 | 85 | 84.5 | 85 | ±0 | ±0% | 126,000 |
| 2003/05/08 | 84 | 86 | 84 | 85 | +1 | +1.2% | 38,000 |
| 2003/05/07 | 85.5 | 85.5 | 82.5 | 84 | -1.5 | -1.8% | 22,000 |
| 2003/05/06 | 84.5 | 86.5 | 84.5 | 85.5 | +0.5 | +0.6% | 70,000 |
| 2003/05/02 | 87.5 | 87.5 | 82.5 | 85 | -2.5 | -2.9% | 84,000 |
| 2003/05/01 | 89.5 | 89.5 | 86.5 | 87.5 | -0.5 | -0.6% | 14,000 |
| 2003/04/30 | 87.5 | 88 | 86.5 | 88 | - | - | 34,000 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 90 | 90 | 88 | 89 | -1.5 | -1.7% | 104,000 |
| 2003/04/24 | 90.5 | 92 | 89.5 | 90.5 | +1 | +1.1% | 388,000 |
| 2003/04/23 | 89.5 | 90 | 89 | 89.5 | +2 | +2.3% | 188,000 |
| 2003/04/22 | 87 | 89.5 | 87 | 87.5 | +2 | +2.3% | 116,000 |
| 2003/04/21 | 86 | 86 | 85 | 85.5 | +1.5 | +1.8% | 60,000 |
| 2003/04/18 | 82.5 | 85 | 82.5 | 84 | +1.5 | +1.8% | 126,000 |
| 2003/04/17 | 86.5 | 86.5 | 81.5 | 82.5 | -2.5 | -2.9% | 50,000 |
| 2003/04/16 | 88 | 88 | 84.5 | 85 | +1 | +1.2% | 258,000 |
| 2003/04/15 | 78 | 84 | 76.5 | 84 | +9 | +12% | 92,000 |
| 2003/04/14 | 83.5 | 83.5 | 75 | 75 | -2.5 | -3.2% | 52,000 |
| 2003/04/11 | 77 | 81 | 77 | 77.5 | +2.5 | +3.3% | 80,000 |
| 2003/04/10 | 77.5 | 77.5 | 75 | 75 | -1 | -1.3% | 22,000 |
| 2003/04/09 | 75 | 78 | 75 | 76 | +2.5 | +3.4% | 60,000 |
| 2003/04/08 | 72.5 | 77 | 72.5 | 73.5 | -4.5 | -5.8% | 34,000 |
| 2003/04/07 | 73 | 78.5 | 73 | 78 | +6 | +8.3% | 66,000 |
| 2003/04/04 | 68 | 72 | 68 | 72 | +2 | +2.9% | 42,000 |
| 2003/04/03 | 68 | 70 | 65.5 | 70 | +4.5 | +6.9% | 66,000 |
| 2003/04/02 | 68.5 | 68.5 | 65.5 | 65.5 | -3 | -4.4% | 12,000 |
| 2003/04/01 | 69 | 69 | 65 | 68.5 | +1.5 | +2.2% | 18,000 |
| 2003/03/31 | 66.5 | 67 | 65 | 67 | -1 | -1.5% | 28,000 |
| 2003/03/28 | 67.5 | 68 | 67.5 | 68 | +1 | +1.5% | 20,000 |
| 2003/03/27 | 67.5 | 68.5 | 66 | 67 | -5 | -6.9% | 30,000 |
| 2003/03/26 | 65.5 | 72 | 65.5 | 72 | -1.5 | -2% | 28,000 |
| 2003/03/25 | 72.5 | 73.5 | 70 | 73.5 | +0.5 | +0.7% | 22,000 |
| 2003/03/24 | 72 | 74.5 | 72 | 73 | +1 | +1.4% | 24,000 |
5701～
5750
件表示中 / 5838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 | 40,100円 | +7.9% | -12.8% | 3.87% | 8.73倍 | 1.35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 | 65,700円 | +4.5% | +9.4% | 2.28% | 9.40倍 | 5.13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 |
| 霞ヶ関キャ | 713,000円 | +55.4% | +40.1% | 2.31% | 10.61倍 | 2.35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 | 231,800円 | +25.5% | +0.2% | 4.44% | 13.32倍 | 1.21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 |
| トーセイ | 167,200円 | +29.9% | +6.6% | 3.29% | 10.72倍 | 1.46倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
市場注目の銘柄
チャート関連のコラム
