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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 41.3 | 41.5 | 40.6 | 41 | -0.2 | -0.5% | 1,065,400 |
| 2010/07/08 | 42.5 | 42.6 | 40.6 | 41.2 | ±0 | ±0% | 1,494,800 |
| 2010/07/07 | 42 | 42.5 | 40.4 | 41.2 | -0.4 | -1% | 1,222,000 |
| 2010/07/06 | 41.2 | 42.7 | 40.4 | 41.6 | +0.2 | +0.5% | 1,847,800 |
| 2010/07/05 | 40.2 | 43 | 40.1 | 41.4 | +0.9 | +2.2% | 1,481,400 |
| 2010/07/02 | 39.5 | 40.6 | 39.3 | 40.5 | +1 | +2.5% | 864,800 |
| 2010/07/01 | 39.5 | 40 | 38.8 | 39.5 | -0.6 | -1.5% | 1,954,800 |
| 2010/06/30 | 39.6 | 41.5 | 39.4 | 40.1 | -1.7 | -4.1% | 2,793,000 |
| 2010/06/29 | 42.4 | 44 | 41.5 | 41.8 | -1.2 | -2.8% | 1,301,800 |
| 2010/06/28 | 44.3 | 44.4 | 42.4 | 43 | -1.5 | -3.4% | 1,665,800 |
| 2010/06/25 | 46.3 | 46.5 | 44.2 | 44.5 | -2.6 | -5.5% | 1,687,400 |
| 2010/06/24 | 47.2 | 48 | 46.8 | 47.1 | +0.1 | +0.2% | 759,200 |
| 2010/06/23 | 47.4 | 48.2 | 46.9 | 47 | -1.7 | -3.5% | 867,200 |
| 2010/06/22 | 47.4 | 49.9 | 46.6 | 48.7 | +0.9 | +1.9% | 1,550,400 |
| 2010/06/21 | 46.8 | 47.9 | 46.7 | 47.8 | +0.7 | +1.5% | 758,000 |
| 2010/06/18 | 48.5 | 48.5 | 45.7 | 47.1 | -1.4 | -2.9% | 1,017,400 |
| 2010/06/17 | 49.6 | 49.8 | 47.8 | 48.5 | -1.4 | -2.8% | 818,000 |
| 2010/06/16 | 49.7 | 50.5 | 49.5 | 49.9 | +0.9 | +1.8% | 1,031,400 |
| 2010/06/15 | 49.5 | 49.6 | 48.9 | 49 | -0.5 | -1% | 611,200 |
| 2010/06/14 | 49.4 | 49.5 | 48.8 | 49.5 | +0.8 | +1.6% | 739,000 |
| 2010/06/11 | 49.8 | 49.8 | 48 | 48.7 | +0.2 | +0.4% | 1,091,600 |
| 2010/06/10 | 46.4 | 48.5 | 46 | 48.5 | +2.5 | +5.4% | 1,080,000 |
| 2010/06/09 | 46.6 | 47.2 | 45.4 | 46 | -0.5 | -1.1% | 1,428,200 |
| 2010/06/08 | 45.8 | 47.9 | 45.7 | 46.5 | -0.7 | -1.5% | 2,248,800 |
| 2010/06/07 | 48.7 | 49.7 | 47 | 47.2 | -3.7 | -7.3% | 2,775,200 |
| 2010/06/04 | 51.6 | 52 | 50.8 | 50.9 | -0.8 | -1.5% | 1,059,400 |
| 2010/06/03 | 52 | 52.3 | 51.1 | 51.7 | +1.2 | +2.4% | 1,649,600 |
| 2010/06/02 | 50 | 52.2 | 49.7 | 50.5 | -0.6 | -1.2% | 2,062,000 |
| 2010/06/01 | 53.3 | 53.3 | 50.6 | 51.1 | -1.5 | -2.9% | 1,429,600 |
| 2010/05/31 | 52.5 | 53.8 | 51.5 | 52.6 | +0.3 | +0.6% | 2,808,200 |
| 2010/05/28 | 54 | 54 | 51.7 | 52.3 | +1.1 | +2.1% | 2,376,000 |
| 2010/05/27 | 50 | 52.4 | 50 | 51.2 | +2.9 | +6% | 4,339,400 |
| 2010/05/26 | 46.5 | 48.7 | 45.6 | 48.3 | +4 | +9% | 2,917,200 |
| 2010/05/25 | 47 | 47.8 | 43.9 | 44.3 | -4 | -8.3% | 2,965,400 |
| 2010/05/24 | 48.1 | 49.5 | 46.6 | 48.3 | +0.5 | +1% | 1,580,200 |
| 2010/05/21 | 46.7 | 48.5 | 46.5 | 47.8 | -1.9 | -3.8% | 3,731,600 |
| 2010/05/20 | 50.5 | 51.8 | 49.5 | 49.7 | -2.3 | -4.4% | 1,540,400 |
| 2010/05/19 | 51 | 52.4 | 49.2 | 52 | +0.3 | +0.6% | 2,464,400 |
| 2010/05/18 | 53.1 | 54.1 | 50.1 | 51.7 | -0.5 | -1% | 2,060,800 |
| 2010/05/17 | 54 | 55.7 | 51.5 | 52.2 | -3.1 | -5.6% | 2,019,000 |
| 2010/05/14 | 53.3 | 56 | 53.1 | 55.3 | -0.5 | -0.9% | 1,925,000 |
| 2010/05/13 | 52.5 | 56 | 52.5 | 55.8 | +4.7 | +9.2% | 2,885,200 |
| 2010/05/12 | 54.3 | 54.3 | 50.2 | 51.1 | -0.7 | -1.4% | 3,270,000 |
| 2010/05/11 | 59.5 | 59.6 | 51 | 51.8 | -5.1 | -9% | 4,516,000 |
| 2010/05/10 | 56.3 | 58.4 | 56.1 | 56.9 | +0.8 | +1.4% | 3,685,400 |
| 2010/05/07 | 50 | 57 | 50 | 56.1 | +1.7 | +3.1% | 6,282,400 |
| 2010/05/06 | 58 | 59.8 | 54.3 | 54.4 | -7.4 | -12% | 6,705,800 |
| 2010/04/30 | 62.5 | 63.2 | 61.1 | 61.8 | +0.7 | +1.1% | 2,802,400 |
| 2010/04/28 | 59.6 | 62.4 | 59 | 61.1 | -1.5 | -2.4% | 2,358,400 |
| 2010/04/27 | 64.5 | 64.6 | 61.8 | 62.6 | -0.6 | -0.9% | 3,283,200 |
3701～
3750
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
