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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 48.3 | 54 | 42.1 | 44.3 | -6 | -11.9% | 8,692,000 |
| 2009/04/14 | 50.3 | 50.3 | 46.1 | 50.3 | +5 | +11% | 5,328,400 |
| 2009/04/13 | 41.3 | 45.3 | 41.3 | 45.3 | +5 | +12.4% | 3,269,600 |
| 2009/04/10 | 40.1 | 43.5 | 40.1 | 40.3 | -0.8 | -1.9% | 4,968,600 |
| 2009/04/09 | 41 | 43.5 | 40.1 | 41.1 | +1.6 | +4.1% | 5,022,000 |
| 2009/04/08 | 40 | 43.3 | 38.8 | 39.5 | -2.5 | -6% | 2,097,400 |
| 2009/04/07 | 38 | 42 | 35 | 42 | +4.9 | +13.2% | 2,244,200 |
| 2009/04/06 | 40 | 40.8 | 37.1 | 37.1 | -1.7 | -4.4% | 1,365,800 |
| 2009/04/03 | 43 | 43.9 | 38.5 | 38.8 | -2.2 | -5.4% | 2,120,400 |
| 2009/04/02 | 38.1 | 41.5 | 38.1 | 41 | +4.4 | +12% | 2,864,400 |
| 2009/04/01 | 35.5 | 37 | 34.5 | 36.6 | +2.1 | +6.1% | 1,918,200 |
| 2009/03/31 | 33.8 | 38.7 | 32.8 | 34.5 | -1.3 | -3.6% | 2,609,000 |
| 2009/03/30 | 36.2 | 39.6 | 35.6 | 35.8 | +1.1 | +3.2% | 3,303,200 |
| 2009/03/27 | 31.9 | 34.7 | 31.9 | 34.7 | +5 | +16.8% | 2,746,600 |
| 2009/03/26 | 29.7 | 29.9 | 29.2 | 29.7 | +0.5 | +1.7% | 253,200 |
| 2009/03/25 | 29.2 | 30 | 29 | 29.2 | -0.9 | -3% | 684,000 |
| 2009/03/24 | 31 | 31.9 | 29.6 | 30.1 | +0.1 | +0.3% | 462,000 |
| 2009/03/23 | 28.8 | 30 | 28.8 | 30 | +0.8 | +2.7% | 326,000 |
| 2009/03/19 | 31 | 31 | 28.6 | 29.2 | -0.8 | -2.7% | 463,800 |
| 2009/03/18 | 31 | 31.5 | 29.8 | 30 | +1 | +3.4% | 747,400 |
| 2009/03/17 | 29.3 | 29.8 | 28.4 | 29 | +0.5 | +1.8% | 461,400 |
| 2009/03/16 | 25.3 | 29.4 | 25.3 | 28.5 | +2.9 | +11.3% | 662,200 |
| 2009/03/13 | 25.2 | 25.6 | 25 | 25.6 | +0.6 | +2.4% | 383,000 |
| 2009/03/12 | 25.5 | 26 | 25 | 25 | -0.5 | -2% | 225,800 |
| 2009/03/11 | 27.3 | 27.4 | 25.1 | 25.5 | -0.3 | -1.2% | 421,200 |
| 2009/03/10 | 25 | 26.5 | 25 | 25.8 | -0.7 | -2.6% | 462,800 |
| 2009/03/09 | 27 | 28 | 26.5 | 26.5 | -1.5 | -5.4% | 286,200 |
| 2009/03/06 | 28.1 | 28.5 | 27.5 | 28 | -0.5 | -1.8% | 230,000 |
| 2009/03/05 | 29.3 | 29.5 | 28.1 | 28.5 | -0.5 | -1.7% | 305,400 |
| 2009/03/04 | 29.3 | 29.9 | 28.3 | 29 | -0.7 | -2.4% | 342,400 |
| 2009/03/03 | 29.5 | 31.7 | 28.1 | 29.7 | -0.4 | -1.3% | 457,200 |
| 2009/03/02 | 30.1 | 31.1 | 29.7 | 30.1 | +0.5 | +1.7% | 386,200 |
| 2009/02/27 | 31.5 | 32 | 29.5 | 29.6 | -2.3 | -7.2% | 924,800 |
| 2009/02/26 | 31.5 | 33.2 | 30.8 | 31.9 | -0.3 | -0.9% | 912,600 |
| 2009/02/25 | 30.5 | 33.3 | 29.6 | 32.2 | +2.7 | +9.2% | 1,103,600 |
| 2009/02/24 | 26.9 | 29.9 | 26.4 | 29.5 | +1.5 | +5.4% | 319,800 |
| 2009/02/23 | 25.5 | 30.5 | 25.3 | 28 | -0.5 | -1.8% | 708,800 |
| 2009/02/20 | 33.8 | 34.3 | 27.3 | 28.5 | -2.8 | -8.9% | 1,973,800 |
| 2009/02/19 | 31.3 | 31.3 | 31.3 | 31.3 | +5 | +19% | 186,200 |
| 2009/02/18 | 26 | 27 | 25.1 | 26.3 | -1.2 | -4.4% | 495,800 |
| 2009/02/17 | 28.2 | 28.5 | 27.5 | 27.5 | -0.5 | -1.8% | 581,600 |
| 2009/02/16 | 29.4 | 30.6 | 28 | 28 | -1 | -3.4% | 1,009,600 |
| 2009/02/13 | 30 | 31.1 | 29 | 29 | -0.3 | -1% | 973,200 |
| 2009/02/12 | 29.1 | 31.4 | 29 | 29.3 | +0.1 | +0.3% | 1,124,200 |
| 2009/02/10 | 30.4 | 30.7 | 29 | 29.2 | -0.9 | -3% | 425,200 |
| 2009/02/09 | 31.3 | 33 | 30 | 30.1 | -1.1 | -3.5% | 698,600 |
| 2009/02/06 | 35 | 35.6 | 31.2 | 31.2 | -4.5 | -12.6% | 1,876,200 |
| 2009/02/05 | 31 | 35.7 | 31 | 35.7 | +5 | +16.3% | 2,721,600 |
| 2009/02/04 | 29.3 | 32.3 | 29 | 30.7 | +1.6 | +5.5% | 1,314,200 |
| 2009/02/03 | 29.9 | 31.1 | 29 | 29.1 | -0.8 | -2.7% | 716,800 |
4001～
4050
件表示中 / 5580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 | 1.59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 | 502,000円 | +7.3% | +3.3% | 2.59% | 10.29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 | 264,800円 | +12.7% | +13.1% | 2.64% | 19.18倍 | 4.53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 | 1,858,000円 | +44.6% | +90.8% | 1.29% | 18.34倍 | 6.59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 | 234,800円 | +16.5% | +0.4% | 3.75% | 16.17倍 | 1.33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
