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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 44.1 | 44.3 | 42.7 | 42.9 | -2 | -4.5% | 538,600 |
| 2011/07/15 | 46.2 | 46.2 | 44.1 | 44.9 | -1.3 | -2.8% | 388,200 |
| 2011/07/14 | 46.2 | 46.4 | 46.2 | 46.2 | ±0 | ±0% | 418,800 |
| 2011/07/13 | 46.1 | 46.2 | 46.1 | 46.2 | -0.1 | -0.2% | 239,200 |
| 2011/07/12 | 46.5 | 46.5 | 46.2 | 46.3 | -0.2 | -0.4% | 347,800 |
| 2011/07/11 | 46.6 | 46.8 | 46.4 | 46.5 | ±0 | ±0% | 639,200 |
| 2011/07/08 | 48.2 | 48.4 | 46.4 | 46.5 | -1.9 | -3.9% | 1,084,000 |
| 2011/07/07 | 47.3 | 48.4 | 47 | 48.4 | +1.2 | +2.5% | 1,113,600 |
| 2011/07/06 | 46.8 | 47.2 | 46.8 | 47.2 | +0.4 | +0.9% | 338,200 |
| 2011/07/05 | 47.1 | 47.1 | 46.6 | 46.8 | -0.3 | -0.6% | 473,800 |
| 2011/07/04 | 47 | 47.3 | 46.9 | 47.1 | +0.3 | +0.6% | 312,200 |
| 2011/07/01 | 47.3 | 47.3 | 46.5 | 46.8 | -0.2 | -0.4% | 386,200 |
| 2011/06/30 | 46.7 | 47 | 46.4 | 47 | +0.2 | +0.4% | 306,200 |
| 2011/06/29 | 46.8 | 46.8 | 46.5 | 46.8 | +0.1 | +0.2% | 305,000 |
| 2011/06/28 | 47 | 47.1 | 46.4 | 46.7 | -0.2 | -0.4% | 439,800 |
| 2011/06/27 | 46.9 | 47 | 46.3 | 46.9 | ±0 | ±0% | 234,000 |
| 2011/06/24 | 46.9 | 46.9 | 46.8 | 46.9 | ±0 | ±0% | 109,000 |
| 2011/06/23 | 46.8 | 46.9 | 46.7 | 46.9 | +0.2 | +0.4% | 114,000 |
| 2011/06/22 | 46.8 | 46.9 | 46.5 | 46.7 | +0.4 | +0.9% | 126,600 |
| 2011/06/21 | 46.4 | 46.9 | 46 | 46.3 | -0.1 | -0.2% | 239,600 |
| 2011/06/20 | 46.9 | 47 | 45.9 | 46.4 | -0.4 | -0.9% | 270,800 |
| 2011/06/17 | 47.3 | 47.3 | 46.3 | 46.8 | -0.3 | -0.6% | 286,200 |
| 2011/06/16 | 47.4 | 47.4 | 47 | 47.1 | -0.2 | -0.4% | 337,000 |
| 2011/06/15 | 46.4 | 47.4 | 46.1 | 47.3 | +1.2 | +2.6% | 249,200 |
| 2011/06/14 | 46 | 46.3 | 45.7 | 46.1 | +0.4 | +0.9% | 406,600 |
| 2011/06/13 | 45.3 | 45.9 | 45.3 | 45.7 | +0.4 | +0.9% | 165,600 |
| 2011/06/10 | 45.3 | 45.4 | 44.9 | 45.3 | ±0 | ±0% | 226,200 |
| 2011/06/09 | 45.2 | 45.4 | 45.2 | 45.3 | +0.1 | +0.2% | 279,000 |
| 2011/06/08 | 45.3 | 45.4 | 45.2 | 45.2 | ±0 | ±0% | 222,000 |
| 2011/06/07 | 44.9 | 45.2 | 44.9 | 45.2 | +0.2 | +0.4% | 158,600 |
| 2011/06/06 | 45.2 | 45.2 | 45 | 45 | -0.2 | -0.4% | 255,400 |
| 2011/06/03 | 45.4 | 45.5 | 45 | 45.2 | -0.2 | -0.4% | 421,000 |
| 2011/06/02 | 45.4 | 45.4 | 45.1 | 45.4 | -0.1 | -0.2% | 374,200 |
| 2011/06/01 | 45.5 | 45.6 | 45.3 | 45.5 | +0.2 | +0.4% | 157,200 |
| 2011/05/31 | 45.4 | 45.5 | 44.9 | 45.3 | +0.3 | +0.7% | 93,800 |
| 2011/05/30 | 46 | 46 | 45 | 45 | -0.2 | -0.4% | 111,400 |
| 2011/05/27 | 44.7 | 45.4 | 44.6 | 45.2 | +0.4 | +0.9% | 188,200 |
| 2011/05/26 | 44.6 | 44.9 | 44.5 | 44.8 | -0.1 | -0.2% | 247,400 |
| 2011/05/25 | 45.3 | 45.3 | 44.4 | 44.9 | +0.7 | +1.6% | 121,600 |
| 2011/05/24 | 44.2 | 44.5 | 44.1 | 44.2 | -0.5 | -1.1% | 215,800 |
| 2011/05/23 | 45.3 | 45.3 | 44.6 | 44.7 | -0.7 | -1.5% | 302,200 |
| 2011/05/20 | 45.5 | 45.5 | 45.2 | 45.4 | ±0 | ±0% | 188,800 |
| 2011/05/19 | 45.7 | 45.7 | 45.4 | 45.4 | -0.3 | -0.7% | 204,200 |
| 2011/05/18 | 45.5 | 46 | 45.3 | 45.7 | +0.4 | +0.9% | 425,200 |
| 2011/05/17 | 45.4 | 45.6 | 45 | 45.3 | -0.2 | -0.4% | 256,000 |
| 2011/05/16 | 47 | 47 | 45 | 45.5 | -0.9 | -1.9% | 582,800 |
| 2011/05/13 | 47.5 | 47.6 | 46.3 | 46.4 | -1.1 | -2.3% | 620,600 |
| 2011/05/12 | 48 | 48 | 47.1 | 47.5 | -0.5 | -1% | 639,600 |
| 2011/05/11 | 48.1 | 48.3 | 48 | 48 | -0.1 | -0.2% | 534,800 |
| 2011/05/10 | 47.5 | 48.1 | 47.5 | 48.1 | +0.5 | +1.1% | 800,800 |
3451～
3500
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
