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 |
|---|---|---|---|---|---|---|---|
| 2010/01/06 | 36.6 | 37 | 36.3 | 36.7 | +0.1 | +0.3% | 827,800 |
| 2010/01/05 | 36.9 | 37.2 | 36.4 | 36.6 | -0.1 | -0.3% | 1,093,000 |
| 2010/01/04 | 36 | 37 | 36 | 36.7 | +0.3 | +0.8% | 928,600 |
| 2009/12/30 | 36.3 | 36.6 | 36.1 | 36.4 | -0.3 | -0.8% | 757,800 |
| 2009/12/29 | 36.5 | 37 | 36 | 36.7 | -0.1 | -0.3% | 1,565,600 |
| 2009/12/28 | 36.9 | 37.4 | 36.4 | 36.8 | -0.4 | -1.1% | 1,374,000 |
| 2009/12/25 | 38.2 | 38.3 | 37 | 37.2 | -1.3 | -3.4% | 1,197,200 |
| 2009/12/24 | 39 | 39.3 | 37.9 | 38.5 | ±0 | ±0% | 1,314,000 |
| 2009/12/22 | 38.5 | 39 | 37.6 | 38.5 | +0.3 | +0.8% | 1,791,600 |
| 2009/12/21 | 39.4 | 40.3 | 38 | 38.2 | -1 | -2.6% | 2,412,000 |
| 2009/12/18 | 37.5 | 39.4 | 36.8 | 39.2 | +1.5 | +4% | 1,534,200 |
| 2009/12/17 | 39.7 | 39.8 | 37.7 | 37.7 | -1.8 | -4.6% | 1,258,400 |
| 2009/12/16 | 37.5 | 39.5 | 37.5 | 39.5 | +2 | +5.3% | 3,834,400 |
| 2009/12/15 | 35.5 | 38.8 | 35.5 | 37.5 | +2 | +5.6% | 4,496,400 |
| 2009/12/14 | 36 | 36.2 | 35.1 | 35.5 | ±0 | ±0% | 797,000 |
| 2009/12/11 | 35.9 | 36.4 | 35.3 | 35.5 | ±0 | ±0% | 751,800 |
| 2009/12/10 | 35.2 | 36.5 | 35 | 35.5 | +0.4 | +1.1% | 1,917,200 |
| 2009/12/09 | 35 | 35.7 | 34.6 | 35.1 | -0.4 | -1.1% | 950,400 |
| 2009/12/08 | 36.5 | 37 | 35.2 | 35.5 | -1.5 | -4.1% | 1,537,800 |
| 2009/12/07 | 37.1 | 38 | 36.4 | 37 | ±0 | ±0% | 1,499,400 |
| 2009/12/04 | 38.5 | 39.1 | 36.1 | 37 | -1.3 | -3.4% | 3,375,600 |
| 2009/12/03 | 39.2 | 41.4 | 38.3 | 38.3 | -0.3 | -0.8% | 5,490,400 |
| 2009/12/02 | 38.9 | 39.8 | 38.3 | 38.6 | -0.1 | -0.3% | 1,248,000 |
| 2009/12/01 | 38 | 39.4 | 37.2 | 38.7 | +0.8 | +2.1% | 1,154,000 |
| 2009/11/30 | 37.3 | 38 | 36.5 | 37.9 | +1.8 | +5% | 887,000 |
| 2009/11/27 | 37 | 37.6 | 35.6 | 36.1 | -2.4 | -6.2% | 1,071,800 |
| 2009/11/26 | 35.3 | 39.8 | 35.2 | 38.5 | +2.3 | +6.4% | 1,475,800 |
| 2009/11/25 | 35 | 36.3 | 34.6 | 36.2 | +1.2 | +3.4% | 1,469,200 |
| 2009/11/24 | 36.3 | 37.2 | 34.5 | 35 | -1.3 | -3.6% | 1,498,800 |
| 2009/11/20 | 34.5 | 37.3 | 34.5 | 36.3 | +0.8 | +2.3% | 1,809,800 |
| 2009/11/19 | 35 | 36.5 | 33.6 | 35.5 | +0.6 | +1.7% | 1,474,400 |
| 2009/11/18 | 37.6 | 38 | 33.5 | 34.9 | -3.1 | -8.2% | 2,788,200 |
| 2009/11/17 | 37.3 | 40.3 | 37.3 | 38 | +1.1 | +3% | 1,908,200 |
| 2009/11/16 | 38.8 | 39.2 | 35.3 | 36.9 | -2.5 | -6.3% | 3,484,600 |
| 2009/11/13 | 39.8 | 39.8 | 38.8 | 39.4 | -0.4 | -1% | 837,400 |
| 2009/11/12 | 38.8 | 40 | 38.8 | 39.8 | +1.3 | +3.4% | 912,000 |
| 2009/11/11 | 38.5 | 39.3 | 38 | 38.5 | ±0 | ±0% | 856,600 |
| 2009/11/10 | 38.1 | 40.2 | 38.1 | 38.5 | -0.1 | -0.3% | 1,099,200 |
| 2009/11/09 | 41.1 | 41.1 | 38.6 | 38.6 | -2 | -4.9% | 928,800 |
| 2009/11/06 | 41.5 | 42 | 40.3 | 40.6 | -0.5 | -1.2% | 597,800 |
| 2009/11/05 | 41.9 | 42.1 | 40.7 | 41.1 | -0.6 | -1.4% | 669,200 |
| 2009/11/04 | 41.9 | 42.4 | 41.5 | 41.7 | -0.4 | -1% | 741,000 |
| 2009/11/02 | 40.1 | 42.1 | 40.1 | 42.1 | ±0 | ±0% | 1,831,200 |
| 2009/10/30 | 41.9 | 42.5 | 41.4 | 42.1 | +0.7 | +1.7% | 1,077,400 |
| 2009/10/29 | 40.3 | 42.5 | 40 | 41.4 | ±0 | ±0% | 1,475,800 |
| 2009/10/28 | 41.3 | 41.9 | 40.8 | 41.4 | +0.7 | +1.7% | 1,634,600 |
| 2009/10/27 | 43 | 43.6 | 40.7 | 40.7 | -2.9 | -6.7% | 1,983,000 |
| 2009/10/26 | 43.5 | 44.2 | 43.3 | 43.6 | -0.9 | -2% | 1,924,000 |
| 2009/10/23 | 45 | 45.6 | 44 | 44.5 | ±0 | ±0% | 1,477,600 |
| 2009/10/22 | 44.1 | 44.5 | 43.3 | 44.5 | -0.2 | -0.4% | 1,870,000 |
3751～
3800
件表示中 / 5506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 | 38,600円 | +15.9% | +7.5% | 2.98% | 10.16倍 | 1.46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 |
| レオパレス２１ | 59,100円 | +2.5% | +53.0% | 1.69% | 10.85倍 | 2.46倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| 平和不 | 468,500円 | +16.5% | +0.4% | 3.76% | 16.13倍 | 1.33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 |
| カチタス | 209,300円 | +6.1% | +11.2% | 2.68% | 17.41倍 | 3.82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 | 1,283,000円 | +44.6% | +90.8% | 1.87% | 12.65倍 | 4.54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 |
市場注目の銘柄
チャート関連のコラム
