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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 56.1 | 57.5 | 55 | 55.3 | -1.2 | -2.1% | 6,383,200 |
| 2009/06/30 | 60.8 | 61.4 | 55.8 | 56.5 | -2.3 | -3.9% | 10,637,200 |
| 2009/06/29 | 61 | 64.5 | 57.7 | 58.8 | -0.8 | -1.3% | 15,500,200 |
| 2009/06/26 | 62.4 | 63 | 59.3 | 59.6 | +0.5 | +0.8% | 9,494,600 |
| 2009/06/25 | 57.8 | 61.6 | 55.9 | 59.1 | +3.1 | +5.5% | 10,860,600 |
| 2009/06/24 | 59 | 59.2 | 51.5 | 56 | +0.4 | +0.7% | 8,180,800 |
| 2009/06/23 | 57.5 | 61.9 | 54.8 | 55.6 | -7.7 | -12.2% | 14,247,800 |
| 2009/06/22 | 56 | 66 | 52.1 | 63.3 | +6.3 | +11.1% | 21,584,600 |
| 2009/06/19 | 58 | 59.5 | 49.9 | 57 | +2.2 | +4% | 12,150,200 |
| 2009/06/18 | 64 | 64.8 | 53.6 | 54.8 | -7.2 | -11.6% | 10,804,400 |
| 2009/06/17 | 67 | 72 | 58.5 | 62 | -3 | -4.6% | 18,471,800 |
| 2009/06/16 | 72.3 | 80.5 | 61.6 | 65 | -6.5 | -9.1% | 17,483,800 |
| 2009/06/15 | 71.2 | 74.2 | 69.8 | 71.5 | +7.3 | +11.4% | 14,905,000 |
| 2009/06/12 | 69.6 | 73.7 | 63.8 | 64.2 | +0.5 | +0.8% | 18,863,000 |
| 2009/06/11 | 63.7 | 63.7 | 57.1 | 63.7 | +10 | +18.6% | 15,706,400 |
| 2009/06/10 | 51.2 | 53.7 | 50.8 | 53.7 | +5 | +10.3% | 8,305,600 |
| 2009/06/09 | 46.8 | 49.7 | 44.8 | 48.7 | +3.9 | +8.7% | 19,797,000 |
| 2009/06/08 | 40.1 | 44.8 | 40 | 44.8 | +5 | +12.6% | 16,613,800 |
| 2009/06/05 | 40.8 | 41.3 | 39.6 | 39.8 | -0.2 | -0.5% | 3,117,200 |
| 2009/06/04 | 40.1 | 41.9 | 39.8 | 40 | -0.6 | -1.5% | 4,657,000 |
| 2009/06/03 | 39.8 | 41.5 | 39.3 | 40.6 | +1.3 | +3.3% | 5,856,200 |
| 2009/06/02 | 42 | 43 | 39.1 | 39.3 | -1.2 | -3% | 6,830,000 |
| 2009/06/01 | 39.3 | 43.1 | 39.3 | 40.5 | -0.8 | -1.9% | 10,562,000 |
| 2009/05/29 | 39.1 | 42.8 | 39 | 41.3 | +3.1 | +8.1% | 11,168,600 |
| 2009/05/28 | 37 | 39.1 | 36.5 | 38.2 | +1.2 | +3.2% | 3,214,200 |
| 2009/05/27 | 39 | 40.6 | 35.8 | 37 | -0.5 | -1.3% | 7,579,600 |
| 2009/05/26 | 37.5 | 39 | 36 | 37.5 | +0.8 | +2.2% | 9,827,200 |
| 2009/05/25 | 33.4 | 37.3 | 33.3 | 36.7 | +3.3 | +9.9% | 4,859,000 |
| 2009/05/22 | 33.6 | 34.3 | 33 | 33.4 | -1.2 | -3.5% | 2,247,400 |
| 2009/05/21 | 35 | 35.1 | 34.4 | 34.6 | -0.1 | -0.3% | 744,800 |
| 2009/05/20 | 35 | 35.4 | 34.6 | 34.7 | ±0 | ±0% | 743,600 |
| 2009/05/19 | 35.1 | 35.5 | 34.3 | 34.7 | +1.1 | +3.3% | 1,554,600 |
| 2009/05/18 | 34.8 | 34.9 | 33.5 | 33.6 | -0.8 | -2.3% | 1,042,200 |
| 2009/05/15 | 33.5 | 35 | 33.5 | 34.4 | +0.8 | +2.4% | 813,600 |
| 2009/05/14 | 33.5 | 34.4 | 33.3 | 33.6 | -1 | -2.9% | 1,084,600 |
| 2009/05/13 | 34.4 | 36 | 33 | 34.6 | -0.3 | -0.9% | 1,896,200 |
| 2009/05/12 | 35.8 | 36.1 | 34.5 | 34.9 | -1.6 | -4.4% | 1,496,200 |
| 2009/05/11 | 37.1 | 37.8 | 36.2 | 36.5 | +0.8 | +2.2% | 3,290,400 |
| 2009/05/08 | 36.7 | 37.4 | 35.1 | 35.7 | -1.8 | -4.8% | 3,820,000 |
| 2009/05/07 | 37.1 | 38.1 | 35.8 | 37.5 | +2.9 | +8.4% | 4,740,600 |
| 2009/05/01 | 33 | 36.7 | 31.7 | 34.6 | +1.8 | +5.5% | 3,195,600 |
| 2009/04/30 | 33.1 | 33.9 | 32.1 | 32.8 | -0.2 | -0.6% | 1,266,000 |
| 2009/04/28 | 36.4 | 36.9 | 31.9 | 33 | -3.6 | -9.8% | 2,762,000 |
| 2009/04/27 | 36.5 | 37 | 35.4 | 36.6 | +0.8 | +2.2% | 1,298,600 |
| 2009/04/24 | 36.1 | 37 | 35.4 | 35.8 | -1.3 | -3.5% | 1,106,800 |
| 2009/04/23 | 36.5 | 38.3 | 34.8 | 37.1 | +1.4 | +3.9% | 2,715,200 |
| 2009/04/22 | 40.2 | 41.5 | 35.7 | 35.7 | -5 | -12.3% | 7,018,600 |
| 2009/04/21 | 42 | 42.5 | 39.8 | 40.7 | -2.9 | -6.7% | 5,502,600 |
| 2009/04/20 | 42.5 | 44.8 | 40.5 | 43.6 | +3.1 | +7.7% | 11,996,400 |
| 2009/04/17 | 38.8 | 41.3 | 37.3 | 40.5 | +1.2 | +3.1% | 3,992,000 |
3951～
4000
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
