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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 52.6 | 53.5 | 52.1 | 52.6 | ±0 | ±0% | 1,538,200 |
| 2010/12/03 | 53.5 | 53.7 | 51.5 | 52.6 | ±0 | ±0% | 1,702,000 |
| 2010/12/02 | 56 | 56.7 | 52 | 52.6 | -1.7 | -3.1% | 4,649,200 |
| 2010/12/01 | 49.5 | 56 | 49.1 | 54.3 | +5.5 | +11.3% | 7,586,800 |
| 2010/11/30 | 49 | 49 | 47.8 | 48.8 | +0.2 | +0.4% | 1,543,400 |
| 2010/11/29 | 48.5 | 48.6 | 47.6 | 48.6 | +1 | +2.1% | 896,000 |
| 2010/11/26 | 49 | 49.7 | 47.5 | 47.6 | -1.4 | -2.9% | 1,094,800 |
| 2010/11/25 | 48.5 | 49.2 | 48.4 | 49 | +1 | +2.1% | 1,052,800 |
| 2010/11/24 | 47.1 | 48.4 | 47 | 48 | -0.9 | -1.8% | 1,279,600 |
| 2010/11/22 | 49 | 49.8 | 48.6 | 48.9 | +0.3 | +0.6% | 1,432,600 |
| 2010/11/19 | 47.1 | 49.3 | 46.8 | 48.6 | +2.1 | +4.5% | 1,690,000 |
| 2010/11/18 | 45.8 | 46.6 | 45.5 | 46.5 | +0.2 | +0.4% | 457,800 |
| 2010/11/17 | 45.5 | 46.5 | 45.1 | 46.3 | +0.7 | +1.5% | 712,600 |
| 2010/11/16 | 46.2 | 46.4 | 45.5 | 45.6 | -0.9 | -1.9% | 700,600 |
| 2010/11/15 | 45.9 | 47.4 | 45.9 | 46.5 | +0.3 | +0.6% | 356,000 |
| 2010/11/12 | 46.5 | 47.2 | 46 | 46.2 | -0.4 | -0.9% | 639,400 |
| 2010/11/11 | 46.2 | 47 | 46.1 | 46.6 | +0.6 | +1.3% | 895,000 |
| 2010/11/10 | 46 | 46.5 | 45.7 | 46 | ±0 | ±0% | 508,600 |
| 2010/11/09 | 45.1 | 46.1 | 45.1 | 46 | +0.1 | +0.2% | 447,200 |
| 2010/11/08 | 44.8 | 46.3 | 43.8 | 45.9 | +1.5 | +3.4% | 1,465,600 |
| 2010/11/05 | 43.6 | 44.8 | 43.6 | 44.4 | +1.4 | +3.3% | 874,600 |
| 2010/11/04 | 42.6 | 44 | 42.6 | 43 | +0.4 | +0.9% | 538,000 |
| 2010/11/02 | 42.3 | 43.5 | 42 | 42.6 | -0.4 | -0.9% | 696,200 |
| 2010/11/01 | 43.9 | 44 | 42.8 | 43 | -1.1 | -2.5% | 903,400 |
| 2010/10/29 | 44.1 | 44.4 | 43.5 | 44.1 | +0.4 | +0.9% | 719,400 |
| 2010/10/28 | 44 | 44.6 | 43 | 43.7 | -0.4 | -0.9% | 792,600 |
| 2010/10/27 | 45 | 45.2 | 43.9 | 44.1 | -0.7 | -1.6% | 656,600 |
| 2010/10/26 | 46 | 46.2 | 44.6 | 44.8 | -0.7 | -1.5% | 811,600 |
| 2010/10/25 | 46.4 | 46.5 | 45.4 | 45.5 | -0.8 | -1.7% | 501,200 |
| 2010/10/22 | 45.6 | 46.6 | 45.6 | 46.3 | +0.8 | +1.8% | 416,000 |
| 2010/10/21 | 46.4 | 46.6 | 45.4 | 45.5 | -1.3 | -2.8% | 656,000 |
| 2010/10/20 | 46.5 | 47.7 | 46 | 46.8 | ±0 | ±0% | 616,400 |
| 2010/10/19 | 47.3 | 47.9 | 46.2 | 46.8 | -1.2 | -2.5% | 722,400 |
| 2010/10/18 | 48 | 48.3 | 47.6 | 48 | ±0 | ±0% | 1,016,000 |
| 2010/10/15 | 48 | 48.7 | 46.6 | 48 | +0.3 | +0.6% | 2,117,800 |
| 2010/10/14 | 46.5 | 48.1 | 46.4 | 47.7 | +1.7 | +3.7% | 1,163,400 |
| 2010/10/13 | 48.5 | 48.6 | 45.8 | 46 | -2.6 | -5.3% | 1,928,000 |
| 2010/10/12 | 48.7 | 49.9 | 48.3 | 48.6 | +0.2 | +0.4% | 1,280,000 |
| 2010/10/08 | 48.1 | 48.9 | 48 | 48.4 | +0.1 | +0.2% | 590,000 |
| 2010/10/07 | 48.9 | 49.2 | 48.1 | 48.3 | -0.2 | -0.4% | 1,458,400 |
| 2010/10/06 | 47.8 | 49.3 | 47.3 | 48.5 | +1.2 | +2.5% | 2,189,800 |
| 2010/10/05 | 45.8 | 47.3 | 45.4 | 47.3 | +1.3 | +2.8% | 989,400 |
| 2010/10/04 | 48.2 | 48.2 | 45.4 | 46 | -2.2 | -4.6% | 1,046,800 |
| 2010/10/01 | 48.6 | 49.2 | 47.6 | 48.2 | -0.5 | -1% | 813,600 |
| 2010/09/30 | 47.7 | 49.6 | 47.5 | 48.7 | +0.8 | +1.7% | 1,940,400 |
| 2010/09/29 | 46.7 | 47.9 | 46.3 | 47.9 | +1.2 | +2.6% | 1,150,000 |
| 2010/09/28 | 46.2 | 47.1 | 45.8 | 46.7 | +0.8 | +1.7% | 1,133,800 |
| 2010/09/27 | 46.5 | 46.5 | 45.8 | 45.9 | +0.1 | +0.2% | 515,200 |
| 2010/09/24 | 45.5 | 45.9 | 45 | 45.8 | -0.2 | -0.4% | 639,400 |
| 2010/09/22 | 46 | 47.1 | 45.8 | 46 | +0.5 | +1.1% | 964,000 |
3601～
3650
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
