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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 47.5 | 47.7 | 47.3 | 47.6 | +0.4 | +0.8% | 424,800 |
| 2011/05/06 | 47.4 | 47.6 | 47.1 | 47.2 | -0.6 | -1.3% | 1,206,000 |
| 2011/05/02 | 47.5 | 48 | 47 | 47.8 | +0.1 | +0.2% | 668,600 |
| 2011/04/28 | 46.5 | 47.8 | 46.1 | 47.7 | +1.5 | +3.2% | 762,000 |
| 2011/04/27 | 46.6 | 47 | 46 | 46.2 | -0.4 | -0.9% | 534,400 |
| 2011/04/26 | 47.5 | 47.5 | 46.2 | 46.6 | -0.8 | -1.7% | 1,069,600 |
| 2011/04/25 | 47.7 | 48 | 47.3 | 47.4 | -0.3 | -0.6% | 903,800 |
| 2011/04/22 | 48.1 | 48.3 | 47.3 | 47.7 | -0.3 | -0.6% | 903,800 |
| 2011/04/21 | 46.6 | 48.5 | 46.6 | 48 | +0.7 | +1.5% | 843,800 |
| 2011/04/20 | 47.1 | 47.9 | 45.9 | 47.3 | -0.5 | -1% | 1,588,400 |
| 2011/04/19 | 47 | 48 | 46.4 | 47.8 | +0.5 | +1.1% | 840,800 |
| 2011/04/18 | 46.5 | 47.6 | 45.8 | 47.3 | +0.8 | +1.7% | 1,970,800 |
| 2011/04/15 | 45.3 | 46.5 | 45.3 | 46.5 | +1.2 | +2.6% | 614,800 |
| 2011/04/14 | 44.4 | 45.7 | 44.1 | 45.3 | +1 | +2.3% | 479,000 |
| 2011/04/13 | 42.6 | 44.3 | 42.1 | 44.3 | +0.9 | +2.1% | 405,600 |
| 2011/04/12 | 44.2 | 44.2 | 43.1 | 43.4 | -1.4 | -3.1% | 451,400 |
| 2011/04/11 | 44.2 | 44.8 | 43.6 | 44.8 | +0.6 | +1.4% | 485,600 |
| 2011/04/08 | 42.8 | 44.2 | 42.7 | 44.2 | +1.2 | +2.8% | 310,600 |
| 2011/04/07 | 43.1 | 43.6 | 42.8 | 43 | -0.2 | -0.5% | 175,200 |
| 2011/04/06 | 43 | 43.3 | 42.5 | 43.2 | +0.6 | +1.4% | 879,600 |
| 2011/04/05 | 44.3 | 44.3 | 42.5 | 42.6 | -1.7 | -3.8% | 794,400 |
| 2011/04/04 | 44.8 | 45.7 | 44.2 | 44.3 | -0.7 | -1.6% | 391,200 |
| 2011/04/01 | 46.8 | 47 | 44.8 | 45 | -2 | -4.3% | 1,328,800 |
| 2011/03/31 | 46 | 47 | 45.3 | 47 | +2 | +4.4% | 471,000 |
| 2011/03/30 | 45.1 | 45.4 | 44.6 | 45 | -0.2 | -0.4% | 460,600 |
| 2011/03/29 | 44.5 | 45.9 | 43.6 | 45.2 | +0.1 | +0.2% | 976,800 |
| 2011/03/28 | 43.4 | 45.1 | 42.8 | 45.1 | +2.1 | +4.9% | 990,000 |
| 2011/03/25 | 44.8 | 45.3 | 43 | 43 | -1.7 | -3.8% | 805,600 |
| 2011/03/24 | 45.6 | 46.5 | 44.3 | 44.7 | -1.3 | -2.8% | 759,400 |
| 2011/03/23 | 46.8 | 46.9 | 44.9 | 46 | -1.1 | -2.3% | 1,313,600 |
| 2011/03/22 | 46.3 | 47.4 | 45.3 | 47.1 | +2.6 | +5.8% | 2,493,800 |
| 2011/03/18 | 42.5 | 44.5 | 42.1 | 44.5 | +3.2 | +7.7% | 1,387,400 |
| 2011/03/17 | 38.9 | 42.5 | 38.7 | 41.3 | +0.1 | +0.2% | 2,234,200 |
| 2011/03/16 | 37.5 | 42.8 | 37.1 | 41.2 | +3.5 | +9.3% | 4,929,800 |
| 2011/03/15 | 36.3 | 38 | 33.3 | 37.7 | -3.1 | -7.6% | 8,024,600 |
| 2011/03/14 | 44 | 45 | 39.3 | 40.8 | -9.3 | -18.6% | 6,998,600 |
| 2011/03/11 | 50.5 | 51.3 | 50.1 | 50.1 | -1.6 | -3.1% | 1,080,800 |
| 2011/03/10 | 52.2 | 52.4 | 51.4 | 51.7 | -1.1 | -2.1% | 656,000 |
| 2011/03/09 | 53.9 | 54 | 52.6 | 52.8 | -1 | -1.9% | 381,400 |
| 2011/03/08 | 53.2 | 54.3 | 53.2 | 53.8 | -0.2 | -0.4% | 508,400 |
| 2011/03/07 | 53.6 | 54.5 | 53.4 | 54 | -0.1 | -0.2% | 600,600 |
| 2011/03/04 | 54.5 | 54.8 | 53.5 | 54.1 | +0.3 | +0.6% | 749,400 |
| 2011/03/03 | 53.1 | 54.4 | 53 | 53.8 | +0.7 | +1.3% | 322,200 |
| 2011/03/02 | 53 | 53.6 | 52.8 | 53.1 | -0.9 | -1.7% | 541,600 |
| 2011/03/01 | 54.9 | 55.6 | 53.9 | 54 | -0.7 | -1.3% | 1,373,600 |
| 2011/02/28 | 51.9 | 54.7 | 51.5 | 54.7 | +3.6 | +7% | 1,032,000 |
| 2011/02/25 | 50.7 | 52 | 50.3 | 51.1 | +0.5 | +1% | 973,400 |
| 2011/02/24 | 51.7 | 52 | 50.5 | 50.6 | -1.7 | -3.3% | 1,441,000 |
| 2011/02/23 | 50.6 | 54 | 50.6 | 52.3 | -1 | -1.9% | 1,202,800 |
| 2011/02/22 | 55.1 | 55.1 | 52.5 | 53.3 | -2.2 | -4% | 1,197,800 |
3501～
3550
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
