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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 59.8 | 64.7 | 59.7 | 63.2 | +3.8 | +6.4% | 5,256,200 |
| 2010/04/23 | 59.5 | 60 | 56.8 | 59.4 | +1.5 | +2.6% | 4,167,000 |
| 2010/04/22 | 56.3 | 59 | 55.3 | 57.9 | +1.6 | +2.8% | 4,462,600 |
| 2010/04/21 | 56 | 57.4 | 54 | 56.3 | +2.5 | +4.6% | 4,150,000 |
| 2010/04/20 | 55.7 | 58.7 | 53.4 | 53.8 | -7.9 | -12.8% | 6,979,600 |
| 2010/04/19 | 59 | 64.9 | 57.8 | 61.7 | +0.9 | +1.5% | 6,522,200 |
| 2010/04/16 | 64.1 | 65.4 | 60.6 | 60.8 | -1.4 | -2.3% | 8,097,600 |
| 2010/04/15 | 65 | 65.2 | 61.8 | 62.2 | -3.5 | -5.3% | 5,696,600 |
| 2010/04/14 | 62.5 | 70 | 62.3 | 65.7 | +4.2 | +6.8% | 10,949,000 |
| 2010/04/13 | 60.1 | 62 | 59.1 | 61.5 | +1.8 | +3% | 3,762,000 |
| 2010/04/12 | 59.3 | 61.3 | 56.1 | 59.7 | +1.2 | +2.1% | 5,316,800 |
| 2010/04/09 | 58 | 59 | 55.6 | 58.5 | +2 | +3.5% | 4,820,800 |
| 2010/04/08 | 52.5 | 56.5 | 52.4 | 56.5 | +3.7 | +7% | 4,664,800 |
| 2010/04/07 | 53.5 | 54 | 51.6 | 52.8 | -0.5 | -0.9% | 1,494,200 |
| 2010/04/06 | 52 | 54.9 | 51.8 | 53.3 | +1.6 | +3.1% | 3,849,000 |
| 2010/04/05 | 48.8 | 52.5 | 48.2 | 51.7 | +3.2 | +6.6% | 2,911,000 |
| 2010/04/02 | 48 | 49.1 | 47.9 | 48.5 | +0.5 | +1% | 730,000 |
| 2010/04/01 | 48.5 | 49 | 47.6 | 48 | -0.8 | -1.6% | 904,000 |
| 2010/03/31 | 49.1 | 49.7 | 48.6 | 48.8 | -0.2 | -0.4% | 1,061,000 |
| 2010/03/30 | 48.6 | 49.2 | 47.8 | 49 | +0.2 | +0.4% | 995,200 |
| 2010/03/29 | 47.7 | 48.9 | 47.6 | 48.8 | +1.5 | +3.2% | 1,011,800 |
| 2010/03/26 | 48 | 48.3 | 47 | 47.3 | -0.7 | -1.5% | 798,400 |
| 2010/03/25 | 48 | 48.3 | 47.7 | 48 | -0.6 | -1.2% | 689,000 |
| 2010/03/24 | 48.3 | 49.5 | 47.4 | 48.6 | +0.2 | +0.4% | 1,217,200 |
| 2010/03/23 | 49.8 | 51.2 | 48.3 | 48.4 | -1.6 | -3.2% | 2,228,800 |
| 2010/03/19 | 48.5 | 50 | 47 | 50 | +1.5 | +3.1% | 2,552,400 |
| 2010/03/18 | 49.3 | 49.5 | 48 | 48.5 | +0.8 | +1.7% | 1,573,200 |
| 2010/03/17 | 48.2 | 49.2 | 47.1 | 47.7 | ±0 | ±0% | 1,907,000 |
| 2010/03/16 | 47.7 | 48.8 | 47 | 47.7 | +0.9 | +1.9% | 2,814,600 |
| 2010/03/15 | 44.8 | 48.2 | 44.3 | 46.8 | +2.4 | +5.4% | 3,586,600 |
| 2010/03/12 | 44.9 | 44.9 | 43.8 | 44.4 | -0.6 | -1.3% | 963,400 |
| 2010/03/11 | 43.9 | 45.2 | 43.5 | 45 | +1.4 | +3.2% | 1,347,200 |
| 2010/03/10 | 43.2 | 45.2 | 42.9 | 43.6 | +0.6 | +1.4% | 2,404,400 |
| 2010/03/09 | 43.1 | 44.3 | 41.6 | 43 | +0.2 | +0.5% | 5,051,800 |
| 2010/03/08 | 46.1 | 46.9 | 42.8 | 42.8 | -3 | -6.6% | 2,458,800 |
| 2010/03/05 | 45.9 | 46 | 45.5 | 45.8 | ±0 | ±0% | 426,600 |
| 2010/03/04 | 45.9 | 46.4 | 45.4 | 45.8 | +0.2 | +0.4% | 493,400 |
| 2010/03/03 | 45.3 | 47.1 | 45.3 | 45.6 | +0.3 | +0.7% | 2,044,400 |
| 2010/03/02 | 47 | 47.1 | 45.2 | 45.3 | -1.9 | -4% | 1,831,200 |
| 2010/03/01 | 47.2 | 47.8 | 46.8 | 47.2 | ±0 | ±0% | 463,800 |
| 2010/02/26 | 46.8 | 47.8 | 46.8 | 47.2 | -0.3 | -0.6% | 610,000 |
| 2010/02/25 | 49.5 | 49.5 | 47.4 | 47.5 | -1.2 | -2.5% | 734,000 |
| 2010/02/24 | 49.8 | 50 | 48.3 | 48.7 | +0.3 | +0.6% | 876,000 |
| 2010/02/23 | 47.9 | 48.4 | 47.2 | 48.4 | +0.8 | +1.7% | 672,400 |
| 2010/02/22 | 46.9 | 48.1 | 46.9 | 47.6 | +0.9 | +1.9% | 744,600 |
| 2010/02/19 | 48.5 | 49 | 46.2 | 46.7 | -3.3 | -6.6% | 2,158,200 |
| 2010/02/18 | 49 | 52.3 | 48.9 | 50 | +2 | +4.2% | 3,219,800 |
| 2010/02/17 | 47.5 | 48.7 | 47.3 | 48 | +1 | +2.1% | 962,400 |
| 2010/02/16 | 47.8 | 48.4 | 46.8 | 47 | -1.2 | -2.5% | 509,400 |
| 2010/02/15 | 48.9 | 49.5 | 47.8 | 48.2 | -1.3 | -2.6% | 871,200 |
3751～
3800
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
