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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 46.4 | 46.4 | 45.1 | 45.2 | -1.3 | -2.8% | 38,800 |
| 2012/07/20 | 46 | 46.9 | 45.3 | 46.5 | +0.4 | +0.9% | 26,400 |
| 2012/07/19 | 46.3 | 47.4 | 45.8 | 46.1 | -0.9 | -1.9% | 41,200 |
| 2012/07/18 | 47.5 | 48.5 | 46.9 | 47 | -0.8 | -1.7% | 32,200 |
| 2012/07/17 | 48 | 48.6 | 47.6 | 47.8 | -0.2 | -0.4% | 77,000 |
| 2012/07/13 | 47.7 | 48.2 | 47.6 | 48 | -0.1 | -0.2% | 17,000 |
| 2012/07/12 | 48.4 | 48.4 | 47.8 | 48.1 | +0.1 | +0.2% | 28,000 |
| 2012/07/11 | 48.6 | 49.1 | 47.8 | 48 | -1 | -2% | 50,800 |
| 2012/07/10 | 48.6 | 49.4 | 48.6 | 49 | +0.1 | +0.2% | 41,200 |
| 2012/07/09 | 48.1 | 48.9 | 48.1 | 48.9 | +0.4 | +0.8% | 64,000 |
| 2012/07/06 | 48 | 48.5 | 48 | 48.5 | ±0 | ±0% | 48,400 |
| 2012/07/05 | 47.9 | 48.5 | 47.8 | 48.5 | +0.1 | +0.2% | 32,800 |
| 2012/07/04 | 47.8 | 48.5 | 47.8 | 48.4 | +0.3 | +0.6% | 68,800 |
| 2012/07/03 | 47.8 | 48.3 | 47.6 | 48.1 | +0.4 | +0.8% | 127,000 |
| 2012/07/02 | 47.6 | 47.9 | 47.5 | 47.7 | +0.3 | +0.6% | 48,000 |
| 2012/06/29 | 47.7 | 47.7 | 46.9 | 47.4 | -0.1 | -0.2% | 21,800 |
| 2012/06/28 | 47.9 | 47.9 | 47.3 | 47.5 | +0.5 | +1.1% | 62,600 |
| 2012/06/27 | 46.9 | 47.5 | 46.9 | 47 | -0.4 | -0.8% | 39,000 |
| 2012/06/26 | 47 | 47.4 | 46.8 | 47.4 | -0.1 | -0.2% | 27,000 |
| 2012/06/25 | 47.8 | 47.8 | 47.1 | 47.5 | +0.4 | +0.8% | 46,400 |
| 2012/06/22 | 46.3 | 47.1 | 46.3 | 47.1 | -0.2 | -0.4% | 39,800 |
| 2012/06/21 | 48 | 48 | 47.1 | 47.3 | -0.2 | -0.4% | 82,600 |
| 2012/06/20 | 46.5 | 47.7 | 46.5 | 47.5 | +1.1 | +2.4% | 227,400 |
| 2012/06/19 | 46.3 | 46.5 | 46.3 | 46.4 | -0.1 | -0.2% | 26,200 |
| 2012/06/18 | 46 | 47.2 | 46 | 46.5 | +0.1 | +0.2% | 79,600 |
| 2012/06/15 | 45.9 | 46.6 | 45.6 | 46.4 | +0.2 | +0.4% | 261,600 |
| 2012/06/14 | 45.8 | 46.2 | 45.8 | 46.2 | +0.4 | +0.9% | 60,200 |
| 2012/06/13 | 45.4 | 46 | 45.1 | 45.8 | +0.3 | +0.7% | 89,800 |
| 2012/06/12 | 45.4 | 45.5 | 45 | 45.5 | ±0 | ±0% | 67,800 |
| 2012/06/11 | 45.2 | 45.8 | 45 | 45.5 | +0.1 | +0.2% | 155,600 |
| 2012/06/08 | 45.1 | 45.5 | 45.1 | 45.4 | +0.1 | +0.2% | 70,000 |
| 2012/06/07 | 45.5 | 45.5 | 45 | 45.3 | +0.3 | +0.7% | 70,800 |
| 2012/06/06 | 45.1 | 45.4 | 45 | 45 | -0.1 | -0.2% | 88,800 |
| 2012/06/05 | 44.8 | 45.1 | 44.8 | 45.1 | +0.1 | +0.2% | 40,200 |
| 2012/06/04 | 44.1 | 45 | 44.1 | 45 | -0.5 | -1.1% | 118,000 |
| 2012/06/01 | 45 | 46 | 45 | 45.5 | +0.2 | +0.4% | 295,600 |
| 2012/05/31 | 45.4 | 45.4 | 45 | 45.3 | -0.1 | -0.2% | 99,600 |
| 2012/05/30 | 45.4 | 45.4 | 45.1 | 45.4 | +0.1 | +0.2% | 50,200 |
| 2012/05/29 | 45.3 | 45.3 | 45 | 45.3 | +0.2 | +0.4% | 84,400 |
| 2012/05/28 | 46 | 46 | 45 | 45.1 | -0.1 | -0.2% | 120,800 |
| 2012/05/25 | 45.7 | 45.7 | 45 | 45.2 | +0.1 | +0.2% | 227,800 |
| 2012/05/24 | 44.7 | 45.2 | 44.3 | 45.1 | +0.1 | +0.2% | 259,600 |
| 2012/05/23 | 44.8 | 45.1 | 44.6 | 45 | -0.2 | -0.4% | 286,600 |
| 2012/05/22 | 45.4 | 45.4 | 44.5 | 45.2 | ±0 | ±0% | 43,600 |
| 2012/05/21 | 44.7 | 45.8 | 44.7 | 45.2 | +0.3 | +0.7% | 368,200 |
| 2012/05/18 | 44.7 | 45.2 | 43.7 | 44.9 | -0.3 | -0.7% | 216,800 |
| 2012/05/17 | 44.1 | 46 | 44 | 45.2 | +0.7 | +1.6% | 232,000 |
| 2012/05/16 | 43.6 | 45 | 43.6 | 44.5 | +0.1 | +0.2% | 243,400 |
| 2012/05/15 | 44 | 44.7 | 43.6 | 44.4 | -0.3 | -0.7% | 527,600 |
| 2012/05/14 | 44.7 | 45.3 | 44.7 | 44.7 | -0.7 | -1.5% | 567,400 |
3201～
3250
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
