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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 46.3 | 46.5 | 46.2 | 46.5 | +0.2 | +0.4% | 67,000 |
| 2011/09/28 | 46.5 | 47.5 | 46.3 | 46.3 | +0.8 | +1.8% | 183,000 |
| 2011/09/27 | 45.5 | 46 | 45.4 | 45.5 | ±0 | ±0% | 173,000 |
| 2011/09/26 | 46 | 46 | 44 | 45.5 | -1.3 | -2.8% | 447,400 |
| 2011/09/22 | 49 | 49 | 45 | 46.8 | -2.3 | -4.7% | 468,400 |
| 2011/09/21 | 49.6 | 49.6 | 49 | 49.1 | -0.5 | -1% | 255,600 |
| 2011/09/20 | 50.2 | 50.2 | 49.1 | 49.6 | -0.6 | -1.2% | 255,200 |
| 2011/09/16 | 50.2 | 50.5 | 50 | 50.2 | ±0 | ±0% | 435,200 |
| 2011/09/15 | 50 | 50.4 | 49.8 | 50.2 | +0.2 | +0.4% | 524,200 |
| 2011/09/14 | 50 | 50.4 | 49.8 | 50 | -0.2 | -0.4% | 1,066,800 |
| 2011/09/13 | 48.4 | 51.1 | 48.4 | 50.2 | +1.8 | +3.7% | 1,035,800 |
| 2011/09/12 | 48.4 | 48.5 | 47.1 | 48.4 | ±0 | ±0% | 492,600 |
| 2011/09/09 | 48.1 | 48.6 | 48.1 | 48.4 | +0.3 | +0.6% | 227,800 |
| 2011/09/08 | 48.2 | 48.3 | 48.1 | 48.1 | -0.5 | -1% | 672,600 |
| 2011/09/07 | 47.9 | 48.9 | 47.9 | 48.6 | +0.7 | +1.5% | 571,600 |
| 2011/09/06 | 48 | 48.4 | 47.7 | 47.9 | -0.1 | -0.2% | 816,000 |
| 2011/09/05 | 47.9 | 48 | 47.4 | 48 | ±0 | ±0% | 224,400 |
| 2011/09/02 | 48.3 | 48.5 | 47.6 | 48 | -0.4 | -0.8% | 203,200 |
| 2011/09/01 | 47.8 | 48.4 | 47.7 | 48.4 | +0.7 | +1.5% | 214,200 |
| 2011/08/31 | 47.7 | 48.4 | 47.7 | 47.7 | -0.6 | -1.2% | 387,600 |
| 2011/08/30 | 48.5 | 48.8 | 48.1 | 48.3 | +0.5 | +1% | 165,600 |
| 2011/08/29 | 48.2 | 48.8 | 47.7 | 47.8 | -0.4 | -0.8% | 470,600 |
| 2011/08/26 | 47.5 | 48.2 | 46.9 | 48.2 | +0.5 | +1% | 261,400 |
| 2011/08/25 | 47.6 | 48.2 | 47.5 | 47.7 | +0.1 | +0.2% | 673,000 |
| 2011/08/24 | 47.5 | 48 | 47.4 | 47.6 | +0.1 | +0.2% | 569,800 |
| 2011/08/23 | 46.5 | 47.8 | 46.4 | 47.5 | +1 | +2.2% | 549,600 |
| 2011/08/22 | 46.4 | 47 | 45.8 | 46.5 | +0.1 | +0.2% | 490,200 |
| 2011/08/19 | 46.4 | 47.3 | 46.1 | 46.4 | -0.5 | -1.1% | 478,800 |
| 2011/08/18 | 47.4 | 47.6 | 46.9 | 46.9 | -0.6 | -1.3% | 411,400 |
| 2011/08/17 | 46.7 | 47.6 | 46.7 | 47.5 | +0.8 | +1.7% | 540,600 |
| 2011/08/16 | 46.9 | 47.4 | 46.5 | 46.7 | -0.2 | -0.4% | 479,000 |
| 2011/08/15 | 47.7 | 48.1 | 46.9 | 46.9 | -0.2 | -0.4% | 592,200 |
| 2011/08/12 | 46.5 | 48 | 46.5 | 47.1 | +0.3 | +0.6% | 1,493,800 |
| 2011/08/11 | 45.4 | 47.3 | 44.6 | 46.8 | +1 | +2.2% | 1,320,800 |
| 2011/08/10 | 43.6 | 46.6 | 43.6 | 45.8 | +1.7 | +3.9% | 591,800 |
| 2011/08/09 | 40.6 | 44.9 | 40.6 | 44.1 | +2.6 | +6.3% | 1,254,800 |
| 2011/08/08 | 42.5 | 43.2 | 41.5 | 41.5 | -1.4 | -3.3% | 442,400 |
| 2011/08/05 | 42.8 | 43.2 | 42.8 | 42.9 | -1.6 | -3.6% | 299,800 |
| 2011/08/04 | 44 | 44.6 | 44 | 44.5 | +0.6 | +1.4% | 166,600 |
| 2011/08/03 | 43.8 | 43.9 | 43.5 | 43.9 | -0.6 | -1.3% | 297,000 |
| 2011/08/02 | 44 | 44.7 | 44 | 44.5 | +0.2 | +0.5% | 113,400 |
| 2011/08/01 | 43.5 | 44.8 | 43.5 | 44.3 | +0.4 | +0.9% | 282,800 |
| 2011/07/29 | 43.8 | 44.5 | 43.5 | 43.9 | +0.1 | +0.2% | 317,600 |
| 2011/07/28 | 44.5 | 44.5 | 43.8 | 43.8 | -0.7 | -1.6% | 522,600 |
| 2011/07/27 | 45 | 45 | 44.5 | 44.5 | ±0 | ±0% | 159,200 |
| 2011/07/26 | 45.3 | 45.3 | 44.4 | 44.5 | ±0 | ±0% | 198,000 |
| 2011/07/25 | 45.5 | 45.5 | 44.5 | 44.5 | -0.3 | -0.7% | 104,600 |
| 2011/07/22 | 44 | 44.9 | 44 | 44.8 | +1.3 | +3% | 175,000 |
| 2011/07/21 | 43 | 44.2 | 43 | 43.5 | +0.1 | +0.2% | 234,200 |
| 2011/07/20 | 43.5 | 43.9 | 43.1 | 43.4 | +0.5 | +1.2% | 184,400 |
3401～
3450
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
