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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 71.2 | 73.8 | 69.7 | 73 | +3.2 | +4.6% | 1,839,800 |
| 2012/12/12 | 66.1 | 70.3 | 66.1 | 69.8 | +2.4 | +3.6% | 834,600 |
| 2012/12/11 | 70.5 | 70.5 | 66 | 67.4 | -2.7 | -3.9% | 1,408,000 |
| 2012/12/10 | 65.9 | 71.3 | 65.7 | 70.1 | +4.2 | +6.4% | 2,997,800 |
| 2012/12/07 | 65 | 67.2 | 64.6 | 65.9 | -0.4 | -0.6% | 1,151,800 |
| 2012/12/06 | 69.6 | 69.9 | 66.3 | 66.3 | +1.2 | +1.8% | 1,727,200 |
| 2012/12/05 | 66.4 | 68.2 | 64.3 | 65.1 | -1.2 | -1.8% | 1,268,800 |
| 2012/12/04 | 71.3 | 71.3 | 65.8 | 66.3 | -5.6 | -7.8% | 2,435,200 |
| 2012/12/03 | 74.2 | 76 | 71 | 71.9 | -3.1 | -4.1% | 1,101,600 |
| 2012/11/30 | 76.5 | 77 | 73.5 | 75 | -0.8 | -1.1% | 871,200 |
| 2012/11/29 | 75 | 76.4 | 73.2 | 75.8 | +1.8 | +2.4% | 1,399,400 |
| 2012/11/28 | 78.2 | 78.5 | 72.5 | 74 | -3.5 | -4.5% | 1,275,400 |
| 2012/11/27 | 77 | 80.8 | 76.5 | 77.5 | -3.5 | -4.3% | 782,200 |
| 2012/11/26 | 79.7 | 83.9 | 79 | 81 | +1.3 | +1.6% | 1,028,800 |
| 2012/11/22 | 80 | 82.5 | 75.3 | 79.7 | -2.2 | -2.7% | 1,110,600 |
| 2012/11/21 | 85.5 | 85.5 | 78.3 | 81.9 | -0.4 | -0.5% | 1,161,000 |
| 2012/11/20 | 87.5 | 89.9 | 80.6 | 82.3 | -2.6 | -3.1% | 2,213,200 |
| 2012/11/19 | 80.1 | 87.3 | 80.1 | 84.9 | +6.8 | +8.7% | 3,305,400 |
| 2012/11/16 | 74 | 81 | 73.1 | 78.1 | +7.8 | +11.1% | 3,298,400 |
| 2012/11/15 | 66 | 74.4 | 64 | 70.3 | +7.1 | +11.2% | 2,884,800 |
| 2012/11/14 | 63 | 64.4 | 59.5 | 63.2 | +2.1 | +3.4% | 885,600 |
| 2012/11/13 | 64.5 | 64.5 | 59 | 61.1 | -4.8 | -7.3% | 1,134,200 |
| 2012/11/12 | 67.5 | 70.8 | 65.6 | 65.9 | -0.2 | -0.3% | 964,000 |
| 2012/11/09 | 66.5 | 69 | 61 | 66.1 | -3.4 | -4.9% | 2,745,600 |
| 2012/11/08 | 69.1 | 72.5 | 68.1 | 69.5 | -1.6 | -2.3% | 1,447,400 |
| 2012/11/07 | 70.5 | 78 | 70.1 | 71.1 | -0.7 | -1% | 1,830,400 |
| 2012/11/06 | 75.6 | 84 | 69.5 | 71.8 | -9.7 | -11.9% | 3,634,200 |
| 2012/11/05 | 70 | 81.5 | 67 | 81.5 | +15 | +22.6% | 7,249,600 |
| 2012/11/02 | 58.9 | 69 | 58.7 | 66.5 | +8 | +13.7% | 3,258,600 |
| 2012/11/01 | 57.5 | 60 | 56 | 58.5 | +1.5 | +2.6% | 328,400 |
| 2012/10/31 | 57 | 57 | 54.1 | 57 | ±0 | ±0% | 652,400 |
| 2012/10/30 | 61.3 | 62.2 | 55.6 | 57 | -3.9 | -6.4% | 1,179,600 |
| 2012/10/29 | 50.1 | 62.4 | 50.1 | 60.9 | +10.9 | +21.8% | 3,204,600 |
| 2012/10/26 | 47.5 | 51 | 46.9 | 50 | +3.6 | +7.8% | 1,174,400 |
| 2012/10/25 | 46.4 | 46.7 | 45.6 | 46.4 | +0.9 | +2% | 166,400 |
| 2012/10/24 | 45.5 | 46.3 | 45.1 | 45.5 | +0.1 | +0.2% | 174,000 |
| 2012/10/23 | 45 | 45.5 | 44.8 | 45.4 | -0.1 | -0.2% | 86,600 |
| 2012/10/22 | 45.4 | 45.5 | 44.7 | 45.5 | -0.1 | -0.2% | 13,000 |
| 2012/10/19 | 45.3 | 45.6 | 45.3 | 45.6 | -0.1 | -0.2% | 35,000 |
| 2012/10/18 | 44.9 | 45.8 | 44.9 | 45.7 | +0.5 | +1.1% | 89,000 |
| 2012/10/17 | 44.9 | 45.2 | 44.8 | 45.2 | +0.3 | +0.7% | 8,600 |
| 2012/10/16 | 45.2 | 45.2 | 44.9 | 44.9 | -0.3 | -0.7% | 19,000 |
| 2012/10/15 | 45 | 45.3 | 44.8 | 45.2 | -0.1 | -0.2% | 55,800 |
| 2012/10/12 | 45 | 45.3 | 45 | 45.3 | +0.1 | +0.2% | 89,000 |
| 2012/10/11 | 45 | 45.3 | 45 | 45.2 | +0.1 | +0.2% | 37,000 |
| 2012/10/10 | 45.1 | 45.2 | 45 | 45.1 | -0.7 | -1.5% | 20,800 |
| 2012/10/09 | 45.1 | 46 | 45.1 | 45.8 | +0.3 | +0.7% | 31,200 |
| 2012/10/05 | 45 | 46 | 45 | 45.5 | +0.6 | +1.3% | 101,200 |
| 2012/10/04 | 44.6 | 44.9 | 44.5 | 44.9 | +0.2 | +0.4% | 66,200 |
| 2012/10/03 | 44.6 | 45 | 44.6 | 44.7 | ±0 | ±0% | 44,400 |
3101～
3150
件表示中 / 5581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 | 42,900円 | +15.9% | +7.5% | 2.68% | 11.08倍 | 1.60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 | 504,000円 | +7.3% | +3.3% | 2.58% | 10.33倍 | 1.39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 | 264,300円 | +12.7% | +13.1% | 2.65% | 19.14倍 | 4.52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 | 1,844,000円 | +44.6% | +90.8% | 1.30% | 18.20倍 | 6.54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 | 234,100円 | +16.5% | +0.4% | 3.76% | 16.12倍 | 1.32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
