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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 2009/09/07 | 54.7 | 55.5 | 53.3 | 53.9 | +0.9 | +1.7% | 3,259,000 |
| 2009/09/04 | 52.8 | 54.1 | 51.4 | 53 | +0.9 | +1.7% | 3,124,400 |
| 2009/09/03 | 53.4 | 53.5 | 51.8 | 52.1 | -1.7 | -3.2% | 2,489,600 |
| 2009/09/02 | 53.8 | 54.7 | 53.2 | 53.8 | -1.7 | -3.1% | 3,261,000 |
| 2009/09/01 | 53.3 | 58.2 | 52.8 | 55.5 | +1.4 | +2.6% | 7,068,200 |
| 2009/08/31 | 55.5 | 57.5 | 54 | 54.1 | -1.6 | -2.9% | 2,666,800 |
| 2009/08/28 | 56.2 | 56.7 | 55 | 55.7 | -0.5 | -0.9% | 1,978,800 |
| 2009/08/27 | 57.5 | 57.8 | 55.9 | 56.2 | -1.3 | -2.3% | 1,997,200 |
| 2009/08/26 | 57.4 | 58.3 | 56.6 | 57.5 | +0.7 | +1.2% | 2,788,800 |
| 2009/08/25 | 57 | 57.7 | 56.2 | 56.8 | -0.5 | -0.9% | 1,806,600 |
| 2009/08/24 | 59.3 | 59.3 | 57.1 | 57.3 | +1.8 | +3.2% | 7,028,200 |
| 2009/08/21 | 56.9 | 56.9 | 55 | 55.5 | -0.7 | -1.2% | 2,102,600 |
| 2009/08/20 | 56.3 | 56.9 | 54.8 | 56.2 | -0.1 | -0.2% | 3,507,800 |
| 2009/08/19 | 55.5 | 58.2 | 54.6 | 56.3 | +0.3 | +0.5% | 2,639,400 |
| 2009/08/18 | 52.5 | 56.7 | 52.5 | 56 | +1.5 | +2.8% | 3,911,800 |
| 2009/08/17 | 58.5 | 58.7 | 54.4 | 54.5 | -3.2 | -5.5% | 4,245,400 |
| 2009/08/14 | 58.5 | 62.2 | 56.9 | 57.7 | -1.7 | -2.9% | 8,242,200 |
| 2009/08/13 | 62.9 | 64 | 55 | 59.4 | -0.6 | -1% | 21,232,400 |
| 2009/08/12 | 54.6 | 61.4 | 53.8 | 60 | +7.4 | +14.1% | 17,946,800 |
| 2009/08/11 | 51 | 53.8 | 50.9 | 52.6 | +0.1 | +0.2% | 5,351,800 |
| 2009/08/10 | 51.3 | 55 | 50.6 | 52.5 | +1.9 | +3.8% | 9,024,000 |
| 2009/08/07 | 50.9 | 52.3 | 49 | 50.6 | +0.6 | +1.2% | 3,947,400 |
| 2009/08/06 | 50 | 50.7 | 49.6 | 50 | -1.5 | -2.9% | 3,847,200 |
| 2009/08/05 | 52.4 | 53.9 | 50.3 | 51.5 | -0.1 | -0.2% | 4,312,400 |
| 2009/08/04 | 56.7 | 57.4 | 50.6 | 51.6 | -3.3 | -6% | 10,778,200 |
| 2009/08/03 | 56.9 | 57.8 | 53.6 | 54.9 | ±0 | ±0% | 16,677,000 |
| 2009/07/31 | 50.8 | 54.9 | 49.8 | 54.9 | +5 | +10% | 11,336,600 |
| 2009/07/30 | 48.1 | 49.9 | 48.1 | 49.9 | +1.4 | +2.9% | 2,169,000 |
| 2009/07/29 | 48.5 | 49.5 | 47.2 | 48.5 | -1 | -2% | 2,429,200 |
| 2009/07/28 | 47 | 49.8 | 46.8 | 49.5 | +3.5 | +7.6% | 4,193,200 |
| 2009/07/27 | 45.3 | 46.3 | 45.3 | 46 | -0.7 | -1.5% | 3,005,400 |
| 2009/07/24 | 49 | 49.6 | 45.8 | 46.7 | -1.5 | -3.1% | 3,905,200 |
| 2009/07/23 | 50.2 | 50.7 | 47.8 | 48.2 | -1 | -2% | 3,319,000 |
| 2009/07/22 | 50.6 | 50.8 | 49.2 | 49.2 | -2.4 | -4.7% | 3,739,400 |
| 2009/07/21 | 51.2 | 52.3 | 50.3 | 51.6 | +2.3 | +4.7% | 5,846,400 |
| 2009/07/17 | 51 | 51.9 | 47.3 | 49.3 | -1.4 | -2.8% | 6,359,400 |
| 2009/07/16 | 57.3 | 59.2 | 50.4 | 50.7 | +0.4 | +0.8% | 17,547,000 |
| 2009/07/15 | 50.3 | 50.3 | 50.3 | 50.3 | +5 | +11% | 1,332,400 |
| 2009/07/14 | 43.1 | 45.3 | 42.2 | 45.3 | +5 | +12.4% | 5,433,200 |
| 2009/07/13 | 44 | 46.2 | 40.1 | 40.3 | -3.8 | -8.6% | 4,301,400 |
| 2009/07/10 | 46 | 47.9 | 44 | 44.1 | -2.8 | -6% | 5,440,800 |
| 2009/07/09 | 44 | 49.3 | 43.5 | 46.9 | +2.2 | +4.9% | 13,284,400 |
| 2009/07/08 | 47.5 | 47.5 | 44 | 44.7 | -4.3 | -8.8% | 7,493,800 |
| 2009/07/07 | 51 | 51.7 | 49 | 49 | -0.5 | -1% | 4,302,400 |
| 2009/07/06 | 51.5 | 52.4 | 49 | 49.5 | -2 | -3.9% | 6,182,600 |
| 2009/07/03 | 49.9 | 54.3 | 49.3 | 51.5 | -1 | -1.9% | 6,510,000 |
| 2009/07/02 | 55.3 | 56 | 51.1 | 52.5 | -2.8 | -5.1% | 6,728,200 |
3901～
3950
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
