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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/11/04 | 45.5 | 46 | 45.5 | 45.8 | +0.3 | +0.7% | 96,600 |
| 2011/11/02 | 46.5 | 46.5 | 45.5 | 45.5 | -1 | -2.2% | 513,800 |
| 2011/11/01 | 46.5 | 46.5 | 46.3 | 46.5 | ±0 | ±0% | 442,200 |
| 2011/10/31 | 46.5 | 46.5 | 46.4 | 46.5 | +0.1 | +0.2% | 354,400 |
| 2011/10/28 | 47.9 | 47.9 | 46.4 | 46.4 | -0.1 | -0.2% | 823,000 |
| 2011/10/27 | 46.3 | 46.5 | 46 | 46.5 | +0.2 | +0.4% | 518,400 |
| 2011/10/26 | 46.3 | 46.5 | 46.2 | 46.3 | ±0 | ±0% | 254,600 |
| 2011/10/25 | 46.6 | 46.6 | 46.3 | 46.3 | -0.1 | -0.2% | 215,400 |
| 2011/10/24 | 46.3 | 46.4 | 46.2 | 46.4 | +0.1 | +0.2% | 144,600 |
| 2011/10/21 | 46.1 | 46.5 | 46.1 | 46.3 | -0.5 | -1.1% | 177,000 |
| 2011/10/20 | 46 | 46.8 | 45 | 46.8 | +0.5 | +1.1% | 1,487,200 |
| 2011/10/19 | 47.6 | 47.8 | 45.5 | 46.3 | -2.5 | -5.1% | 1,315,000 |
| 2011/10/18 | 45.4 | 48.9 | 45.3 | 48.8 | +3.4 | +7.5% | 403,800 |
| 2011/10/17 | 45.2 | 46 | 44.9 | 45.4 | +0.4 | +0.9% | 2,243,800 |
| 2011/10/14 | 45 | 45 | 44.7 | 45 | ±0 | ±0% | 340,200 |
| 2011/10/13 | 44.9 | 45.2 | 44.8 | 45 | +0.1 | +0.2% | 599,600 |
| 2011/10/12 | 45 | 45 | 44.9 | 44.9 | -0.1 | -0.2% | 228,600 |
| 2011/10/11 | 45 | 45 | 45 | 45 | -0.3 | -0.7% | 446,600 |
| 2011/10/07 | 44.8 | 46 | 44.8 | 45.3 | +0.7 | +1.6% | 118,800 |
| 2011/10/06 | 44.5 | 45 | 44.5 | 44.6 | +0.1 | +0.2% | 40,200 |
| 2011/10/05 | 45 | 45 | 44.3 | 44.5 | -0.4 | -0.9% | 223,000 |
| 2011/10/04 | 45 | 45.2 | 44.7 | 44.9 | -0.5 | -1.1% | 279,400 |
| 2011/10/03 | 45.6 | 45.7 | 45.3 | 45.4 | -0.3 | -0.7% | 214,400 |
| 2011/09/30 | 46 | 46.5 | 45.7 | 45.7 | -0.8 | -1.7% | 321,600 |
3351～
3400
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
