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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 45.8 | 50 | 45.6 | 49.5 | +3.5 | +7.6% | 1,793,200 |
| 2010/02/10 | 47.2 | 47.8 | 46 | 46 | -0.8 | -1.7% | 1,041,600 |
| 2010/02/09 | 47.1 | 47.7 | 46 | 46.8 | -1 | -2.1% | 1,307,400 |
| 2010/02/08 | 47.5 | 49.4 | 47.3 | 47.8 | -0.5 | -1% | 950,400 |
| 2010/02/05 | 47.6 | 48.8 | 47 | 48.3 | -1.4 | -2.8% | 2,108,800 |
| 2010/02/04 | 50.5 | 50.5 | 48.7 | 49.7 | -0.8 | -1.6% | 915,000 |
| 2010/02/03 | 51.7 | 51.8 | 49.6 | 50.5 | -0.5 | -1% | 1,261,800 |
| 2010/02/02 | 50 | 53.8 | 50 | 51 | +1.7 | +3.4% | 2,349,800 |
| 2010/02/01 | 48.6 | 52.1 | 46.7 | 49.3 | +1 | +2.1% | 3,334,800 |
| 2010/01/29 | 50.9 | 51.1 | 48.3 | 48.3 | -1.5 | -3% | 2,928,000 |
| 2010/01/28 | 55 | 55.7 | 49.5 | 49.8 | -5.2 | -9.5% | 5,610,000 |
| 2010/01/27 | 51.3 | 60.3 | 50.2 | 55 | +2.2 | +4.2% | 17,211,400 |
| 2010/01/26 | 46.3 | 52.8 | 44.9 | 52.8 | +7.5 | +16.6% | 7,141,800 |
| 2010/01/25 | 43.5 | 46.4 | 43.2 | 45.3 | +1.8 | +4.1% | 1,626,400 |
| 2010/01/22 | 43.1 | 43.5 | 42.6 | 43.5 | ±0 | ±0% | 1,396,800 |
| 2010/01/21 | 42.6 | 43.9 | 42.6 | 43.5 | -0.5 | -1.1% | 1,535,800 |
| 2010/01/20 | 45.5 | 46.5 | 44 | 44 | -1.5 | -3.3% | 2,529,400 |
| 2010/01/19 | 46 | 46.5 | 45.4 | 45.5 | -1 | -2.2% | 2,222,800 |
| 2010/01/18 | 45.5 | 46.9 | 44.3 | 46.5 | +1.1 | +2.4% | 2,522,000 |
| 2010/01/15 | 47.8 | 48.3 | 44.1 | 45.4 | -1.2 | -2.6% | 6,196,200 |
| 2010/01/14 | 44 | 47.8 | 43.6 | 46.6 | +6.3 | +15.6% | 13,513,600 |
| 2010/01/13 | 38.5 | 40.3 | 38.5 | 40.3 | +1.2 | +3.1% | 1,747,200 |
| 2010/01/12 | 39.4 | 39.6 | 38.8 | 39.1 | ±0 | ±0% | 789,400 |
| 2010/01/08 | 39.5 | 39.8 | 38.3 | 39.1 | +0.4 | +1% | 1,741,600 |
| 2010/01/07 | 37 | 39 | 36.8 | 38.7 | +2 | +5.4% | 1,556,400 |
| 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 |
3801～
3850
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
