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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 46.4 | 46.4 | 45.2 | 45.5 | -0.7 | -1.5% | 537,000 |
| 2010/09/17 | 45 | 46.2 | 44.5 | 46.2 | +1 | +2.2% | 455,600 |
| 2010/09/16 | 46.2 | 46.4 | 45 | 45.2 | -1.1 | -2.4% | 565,000 |
| 2010/09/15 | 45.8 | 46.5 | 45.4 | 46.3 | +0.2 | +0.4% | 376,200 |
| 2010/09/14 | 46.8 | 46.8 | 46.1 | 46.1 | -0.4 | -0.9% | 797,600 |
| 2010/09/13 | 46.3 | 46.9 | 46.3 | 46.5 | +0.3 | +0.6% | 334,400 |
| 2010/09/10 | 45.6 | 46.7 | 45.6 | 46.2 | -0.2 | -0.4% | 825,800 |
| 2010/09/09 | 45.9 | 46.8 | 45.9 | 46.4 | +0.4 | +0.9% | 411,000 |
| 2010/09/08 | 46.2 | 47 | 45.8 | 46 | -0.8 | -1.7% | 669,800 |
| 2010/09/07 | 47.6 | 47.9 | 46.3 | 46.8 | -1.4 | -2.9% | 1,110,200 |
| 2010/09/06 | 47.9 | 48.5 | 47.1 | 48.2 | +0.3 | +0.6% | 851,600 |
| 2010/09/03 | 49 | 49.3 | 47.6 | 47.9 | -1.5 | -3% | 723,800 |
| 2010/09/02 | 51.5 | 51.5 | 48.8 | 49.4 | -1.1 | -2.2% | 1,126,000 |
| 2010/09/01 | 49.4 | 50.8 | 49.1 | 50.5 | +1.7 | +3.5% | 1,129,600 |
| 2010/08/31 | 48.7 | 49.6 | 48.4 | 48.8 | -0.5 | -1% | 568,400 |
| 2010/08/30 | 49.7 | 51.8 | 48.7 | 49.3 | +0.9 | +1.9% | 2,032,800 |
| 2010/08/27 | 47.5 | 48.9 | 46.9 | 48.4 | -0.1 | -0.2% | 640,200 |
| 2010/08/26 | 48 | 48.5 | 47.5 | 48.5 | +0.8 | +1.7% | 382,200 |
| 2010/08/25 | 47.5 | 48.2 | 47.4 | 47.7 | -1.2 | -2.5% | 856,600 |
| 2010/08/24 | 47.5 | 49 | 47.1 | 48.9 | +1.1 | +2.3% | 921,200 |
| 2010/08/23 | 48.3 | 48.3 | 47.5 | 47.8 | -0.6 | -1.2% | 791,000 |
| 2010/08/20 | 48.2 | 49.4 | 47.9 | 48.4 | -0.9 | -1.8% | 976,800 |
| 2010/08/19 | 47.5 | 49.3 | 47.3 | 49.3 | +1.4 | +2.9% | 1,391,000 |
| 2010/08/18 | 47.2 | 47.9 | 46.6 | 47.9 | +1.5 | +3.2% | 783,200 |
| 2010/08/17 | 45.5 | 46.7 | 45.5 | 46.4 | +0.7 | +1.5% | 643,000 |
| 2010/08/16 | 47 | 47 | 45.1 | 45.7 | -1.2 | -2.6% | 939,200 |
| 2010/08/13 | 47 | 47.2 | 46 | 46.9 | +0.1 | +0.2% | 486,000 |
| 2010/08/12 | 46.6 | 47.4 | 45.6 | 46.8 | -1.3 | -2.7% | 1,359,800 |
| 2010/08/11 | 48.8 | 48.9 | 46.5 | 48.1 | -1 | -2% | 1,321,000 |
| 2010/08/10 | 49.5 | 49.8 | 48.8 | 49.1 | -0.2 | -0.4% | 929,400 |
| 2010/08/09 | 49 | 49.7 | 48.6 | 49.3 | ±0 | ±0% | 881,800 |
| 2010/08/06 | 48.9 | 50.4 | 48.6 | 49.3 | -0.1 | -0.2% | 1,733,800 |
| 2010/08/05 | 47.8 | 49.5 | 47.2 | 49.4 | +2.1 | +4.4% | 1,863,200 |
| 2010/08/04 | 47.9 | 48.6 | 46.9 | 47.3 | -1.3 | -2.7% | 1,297,200 |
| 2010/08/03 | 47.6 | 49.3 | 47.5 | 48.6 | +1.6 | +3.4% | 2,453,600 |
| 2010/08/02 | 46.5 | 47.7 | 46.3 | 47 | +0.5 | +1.1% | 974,000 |
| 2010/07/30 | 47 | 48 | 46.4 | 46.5 | +0.5 | +1.1% | 2,102,400 |
| 2010/07/29 | 45.1 | 46.9 | 45 | 46 | +1 | +2.2% | 1,839,400 |
| 2010/07/28 | 45.3 | 45.9 | 45 | 45 | +0.6 | +1.4% | 1,575,000 |
| 2010/07/27 | 44.9 | 45.3 | 44.1 | 44.4 | -0.2 | -0.4% | 1,079,000 |
| 2010/07/26 | 45.2 | 46.5 | 44.5 | 44.6 | -0.7 | -1.5% | 1,832,600 |
| 2010/07/23 | 45 | 45.8 | 44.3 | 45.3 | +1.7 | +3.9% | 2,411,400 |
| 2010/07/22 | 43.8 | 44.3 | 42.7 | 43.6 | -0.9 | -2% | 2,541,400 |
| 2010/07/21 | 46.5 | 46.5 | 43.8 | 44.5 | -1 | -2.2% | 2,881,000 |
| 2010/07/20 | 47 | 48.2 | 45.5 | 45.5 | -2.6 | -5.4% | 3,450,200 |
| 2010/07/16 | 53.5 | 54 | 46.8 | 48.1 | -1.5 | -3% | 11,426,600 |
| 2010/07/15 | 49.6 | 49.6 | 49.6 | 49.6 | +7.5 | +17.8% | 422,600 |
| 2010/07/14 | 42.6 | 43.1 | 42 | 42.1 | -0.1 | -0.2% | 1,411,800 |
| 2010/07/13 | 41.8 | 42.7 | 41.7 | 42.2 | +0.7 | +1.7% | 1,034,400 |
| 2010/07/12 | 40.7 | 42 | 40.4 | 41.5 | +0.5 | +1.2% | 754,600 |
3651～
3700
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
