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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 44 | 45.3 | 44 | 45.2 | +1.2 | +2.7% | 54,400 |
| 2012/01/19 | 43.5 | 44.4 | 43.2 | 44 | +0.8 | +1.9% | 144,800 |
| 2012/01/18 | 43.5 | 43.9 | 43 | 43.2 | -0.2 | -0.5% | 60,800 |
| 2012/01/17 | 43 | 44 | 43 | 43.4 | -0.1 | -0.2% | 114,400 |
| 2012/01/16 | 43 | 44 | 42.8 | 43.5 | -1.8 | -4% | 142,000 |
| 2012/01/13 | 44.4 | 45.3 | 44.3 | 45.3 | +0.8 | +1.8% | 68,400 |
| 2012/01/12 | 44.8 | 44.9 | 44.3 | 44.5 | +0.4 | +0.9% | 27,800 |
| 2012/01/11 | 43.8 | 44.8 | 43.6 | 44.1 | +0.2 | +0.5% | 74,800 |
| 2012/01/10 | 44.3 | 44.8 | 43.8 | 43.9 | -1 | -2.2% | 119,400 |
| 2012/01/06 | 44.7 | 45.1 | 44.5 | 44.9 | -0.2 | -0.4% | 43,400 |
| 2012/01/05 | 45.2 | 45.5 | 45 | 45.1 | -0.8 | -1.7% | 97,000 |
| 2012/01/04 | 46 | 46.1 | 45.9 | 45.9 | -0.1 | -0.2% | 91,400 |
| 2011/12/30 | 45.3 | 46 | 45.2 | 46 | +0.7 | +1.5% | 89,800 |
| 2011/12/29 | 45.5 | 45.9 | 45.1 | 45.3 | -0.2 | -0.4% | 51,600 |
| 2011/12/28 | 46.3 | 46.3 | 45.2 | 45.5 | ±0 | ±0% | 174,400 |
| 2011/12/27 | 45.3 | 45.6 | 45.3 | 45.5 | +0.2 | +0.4% | 25,000 |
| 2011/12/26 | 45.1 | 45.5 | 45.1 | 45.3 | -1.1 | -2.4% | 123,800 |
| 2011/12/22 | 46.3 | 46.4 | 45.7 | 46.4 | +0.1 | +0.2% | 98,600 |
| 2011/12/21 | 46.4 | 46.6 | 46.1 | 46.3 | -0.1 | -0.2% | 66,200 |
| 2011/12/20 | 46.2 | 46.9 | 46.2 | 46.4 | +0.2 | +0.4% | 35,600 |
| 2011/12/19 | 46.3 | 46.3 | 46 | 46.2 | -0.3 | -0.6% | 84,200 |
| 2011/12/16 | 46.6 | 46.6 | 46.5 | 46.5 | -0.1 | -0.2% | 51,400 |
| 2011/12/15 | 47 | 47.1 | 46.5 | 46.6 | -0.5 | -1.1% | 89,000 |
| 2011/12/14 | 47.3 | 47.3 | 47 | 47.1 | -0.2 | -0.4% | 99,800 |
| 2011/12/13 | 47.5 | 47.5 | 47.2 | 47.3 | -0.2 | -0.4% | 35,400 |
| 2011/12/12 | 47.1 | 47.5 | 47 | 47.5 | +0.7 | +1.5% | 70,800 |
| 2011/12/09 | 47.2 | 47.2 | 46.6 | 46.8 | -0.4 | -0.8% | 117,600 |
| 2011/12/08 | 47.4 | 47.4 | 47.1 | 47.2 | -0.2 | -0.4% | 48,600 |
| 2011/12/07 | 47.5 | 47.5 | 47.4 | 47.4 | -0.1 | -0.2% | 190,400 |
| 2011/12/06 | 47.9 | 48 | 47.1 | 47.5 | -0.4 | -0.8% | 115,200 |
| 2011/12/05 | 47.7 | 48.2 | 47.5 | 47.9 | +0.2 | +0.4% | 79,000 |
| 2011/12/02 | 47.7 | 47.9 | 47.6 | 47.7 | ±0 | ±0% | 144,800 |
| 2011/12/01 | 47 | 47.7 | 47 | 47.7 | +0.6 | +1.3% | 347,800 |
| 2011/11/30 | 46.9 | 47.5 | 46.9 | 47.1 | -0.4 | -0.8% | 33,000 |
| 2011/11/29 | 47 | 47.7 | 46.6 | 47.5 | +0.1 | +0.2% | 57,600 |
| 2011/11/28 | 48 | 48.2 | 46.5 | 47.4 | -0.5 | -1% | 68,600 |
| 2011/11/25 | 48.8 | 48.9 | 47.9 | 47.9 | ±0 | ±0% | 223,000 |
| 2011/11/24 | 47.5 | 48.8 | 47.5 | 47.9 | -0.1 | -0.2% | 490,800 |
| 2011/11/22 | 47.9 | 48.3 | 47.4 | 48 | +0.1 | +0.2% | 1,814,600 |
| 2011/11/21 | 47.9 | 48 | 47.8 | 47.9 | ±0 | ±0% | 937,600 |
| 2011/11/18 | 47.9 | 48 | 47.5 | 47.9 | -0.6 | -1.2% | 1,076,600 |
| 2011/11/17 | 47.5 | 48.8 | 47 | 48.5 | +0.9 | +1.9% | 1,043,800 |
| 2011/11/16 | 47.3 | 47.8 | 47 | 47.6 | +1.1 | +2.4% | 792,600 |
| 2011/11/15 | 45.9 | 46.7 | 45.9 | 46.5 | +0.6 | +1.3% | 667,800 |
| 2011/11/14 | 45.9 | 46.3 | 45.9 | 45.9 | ±0 | ±0% | 108,000 |
| 2011/11/11 | 46 | 46.4 | 45.9 | 45.9 | -0.1 | -0.2% | 233,600 |
| 2011/11/10 | 46.3 | 46.3 | 45.6 | 46 | -0.5 | -1.1% | 311,400 |
| 2011/11/09 | 46 | 46.5 | 46 | 46.5 | +0.5 | +1.1% | 260,000 |
| 2011/11/08 | 46 | 46.2 | 46 | 46 | ±0 | ±0% | 193,200 |
| 2011/11/07 | 45.8 | 46.1 | 45.8 | 46 | +0.2 | +0.4% | 81,800 |
3251～
3300
件表示中 / 5505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 | 38,600円 | +15.9% | +7.5% | 2.98% | 10.22倍 | 1.47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 | 59,000円 | +2.5% | +53.0% | 1.69% | 10.84倍 | 2.45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 | 471,500円 | +16.5% | +0.4% | 3.73% | 16.23倍 | 1.34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 | 209,500円 | +6.1% | +11.2% | 2.67% | 17.43倍 | 3.82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 | 1,268,000円 | +44.6% | +90.8% | 1.89% | 12.50倍 | 4.49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
