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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/21 | 44.8 | 45.4 | 44.5 | 44.7 | -0.4 | -0.9% | 1,798,600 |
| 2009/10/20 | 46.4 | 46.5 | 44.8 | 45.1 | -0.5 | -1.1% | 5,143,200 |
| 2009/10/19 | 43.4 | 46.2 | 42.7 | 45.6 | +1.4 | +3.2% | 2,838,600 |
| 2009/10/16 | 46.5 | 46.7 | 43.8 | 44.2 | -3 | -6.4% | 3,626,600 |
| 2009/10/15 | 49.5 | 50.5 | 46.6 | 47.2 | +0.7 | +1.5% | 10,898,600 |
| 2009/10/14 | 45.5 | 46.6 | 44.1 | 46.5 | +0.5 | +1.1% | 3,034,600 |
| 2009/10/13 | 48.5 | 49.2 | 45.9 | 46 | +0.4 | +0.9% | 7,916,400 |
| 2009/10/09 | 42.5 | 45.6 | 42.3 | 45.6 | +5 | +12.3% | 5,158,800 |
| 2009/10/08 | 41.3 | 42.3 | 39.8 | 40.6 | -0.9 | -2.2% | 2,549,000 |
| 2009/10/07 | 41 | 43.8 | 40.2 | 41.5 | +1.5 | +3.8% | 7,244,400 |
| 2009/10/06 | 36.5 | 40 | 36.1 | 40 | +5 | +14.3% | 2,878,800 |
| 2009/10/05 | 35.9 | 36.6 | 34.7 | 35 | -0.9 | -2.5% | 2,168,400 |
| 2009/10/02 | 36.1 | 37.5 | 35.8 | 35.9 | -2.3 | -6% | 3,452,200 |
| 2009/10/01 | 40.5 | 41.3 | 38.2 | 38.2 | -2.2 | -5.4% | 3,338,800 |
| 2009/09/30 | 42.5 | 42.5 | 40.1 | 40.4 | -2.1 | -4.9% | 3,690,800 |
| 2009/09/29 | 42.5 | 44 | 42 | 42.5 | +0.8 | +1.9% | 4,527,600 |
| 2009/09/28 | 41 | 45.1 | 40.8 | 41.7 | -0.7 | -1.7% | 6,026,600 |
| 2009/09/25 | 43 | 43.4 | 42.2 | 42.4 | -2.1 | -4.7% | 2,561,400 |
| 2009/09/24 | 46.6 | 47.3 | 44.5 | 44.5 | -3 | -6.3% | 2,343,400 |
| 2009/09/18 | 43.3 | 47.8 | 41.8 | 47.5 | +2.7 | +6% | 6,484,000 |
| 2009/09/17 | 47.5 | 48.5 | 44.5 | 44.8 | -2.2 | -4.7% | 3,108,200 |
| 2009/09/16 | 48.9 | 50.3 | 47 | 47 | -2.4 | -4.9% | 3,342,400 |
| 2009/09/15 | 50.1 | 50.8 | 48.9 | 49.4 | -2 | -3.9% | 2,761,200 |
| 2009/09/14 | 49.5 | 51.4 | 49.4 | 51.4 | -0.1 | -0.2% | 2,571,600 |
| 2009/09/11 | 52.8 | 53 | 50.9 | 51.5 | -0.6 | -1.2% | 1,992,200 |
| 2009/09/10 | 51.6 | 52.4 | 51.3 | 52.1 | +0.3 | +0.6% | 1,389,800 |
| 2009/09/09 | 52.5 | 53 | 51.7 | 51.8 | -0.8 | -1.5% | 1,659,200 |
| 2009/09/08 | 53.3 | 53.5 | 52 | 52.6 | -1.3 | -2.4% | 1,890,400 |
3801～
3850
件表示中 / 5528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 | 38,100円 | +15.9% | +7.5% | 3.02% | 9.99倍 | 1.44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 |
| カチタス | 231,500円 | +12.7% | +13.1% | 3.02% | 16.76倍 | 3.96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 |
| 平和不 | 452,500円 | +16.5% | +0.4% | 3.89% | 15.58倍 | 1.28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 |
| トーセイ | 271,000円 | +24.2% | +8.3% | 3.28% | 10.26倍 | 1.45倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
| ゴールドクレ | 361,500円 | +2.4% | +6.5% | 2.77% | 24.03倍 | 0.90倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
