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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 40.9 | 40.9 | 39.8 | 40.9 | +5 | +13.9% | 1,793,400 |
| 2008/10/10 | 35.8 | 38.2 | 35.8 | 35.9 | -4.9 | -12% | 916,800 |
| 2008/10/09 | 34.7 | 41.1 | 34.2 | 40.8 | +4.6 | +12.7% | 1,323,800 |
| 2008/10/08 | 38.7 | 41.1 | 36.2 | 36.2 | -5 | -12.1% | 1,415,400 |
| 2008/10/07 | 41.2 | 48.6 | 41.2 | 41.2 | -5 | -10.8% | 2,035,800 |
| 2008/10/06 | 54.2 | 54.2 | 46.1 | 46.2 | -10.9 | -19.1% | 1,214,800 |
| 2008/10/03 | 61.3 | 61.3 | 54 | 57.1 | -2.3 | -3.9% | 1,071,800 |
| 2008/10/02 | 65.7 | 68.2 | 59.4 | 59.4 | -11 | -15.6% | 1,893,200 |
| 2008/10/01 | 72.6 | 72.6 | 63.3 | 70.4 | +7.8 | +12.5% | 1,516,800 |
| 2008/09/30 | 57.7 | 64.8 | 56.7 | 62.6 | -3.9 | -5.9% | 1,325,200 |
| 2008/09/29 | 69 | 71.1 | 62.9 | 66.5 | -1.3 | -1.9% | 1,448,600 |
| 2008/09/26 | 75.8 | 78 | 66.3 | 67.8 | -7.8 | -10.3% | 2,731,000 |
| 2008/09/25 | 78.6 | 82.3 | 75.6 | 75.6 | -4.4 | -5.5% | 825,800 |
| 2008/09/24 | 83 | 83.8 | 77.6 | 80 | -2.3 | -2.8% | 835,400 |
| 2008/09/22 | 90 | 90.5 | 79.5 | 82.3 | -4.9 | -5.6% | 1,137,800 |
| 2008/09/19 | 91.9 | 93.3 | 84.6 | 87.2 | +0.3 | +0.3% | 1,799,600 |
| 2008/09/18 | 97.5 | 97.5 | 86.9 | 86.9 | -15 | -14.7% | 3,343,800 |
| 2008/09/17 | 111.5 | 112.5 | 99.5 | 101.9 | -4 | -3.8% | 1,628,200 |
| 2008/09/16 | 99 | 115.1 | 99 | 105.9 | -8.1 | -7.1% | 1,708,600 |
| 2008/09/12 | 114.5 | 115 | 102.9 | 114 | +2 | +1.8% | 2,347,600 |
| 2008/09/11 | 125 | 136.5 | 112 | 112 | -10.1 | -8.3% | 3,643,200 |
| 2008/09/10 | 101.1 | 122.1 | 99.4 | 122.1 | +15 | +14% | 4,985,800 |
| 2008/09/09 | 107.3 | 107.3 | 102 | 107.1 | +9.8 | +10.1% | 3,120,800 |
| 2008/09/08 | 97.3 | 97.3 | 97.3 | 97.3 | +10 | +11.5% | 201,600 |
| 2008/09/05 | 72.5 | 87.3 | 72.5 | 87.3 | +10 | +12.9% | 1,677,600 |
| 2008/09/04 | 70.9 | 78.9 | 65.3 | 77.3 | +8.4 | +12.2% | 1,720,600 |
| 2008/09/03 | 70 | 71 | 62.5 | 68.9 | +1.9 | +2.8% | 1,063,600 |
| 2008/09/02 | 72.5 | 74.5 | 66.5 | 67 | -8.9 | -11.7% | 1,204,600 |
| 2008/09/01 | 75.8 | 78 | 74.5 | 75.9 | -3.9 | -4.9% | 856,600 |
| 2008/08/29 | 83.1 | 84 | 79.6 | 79.8 | -2.8 | -3.4% | 742,200 |
| 2008/08/28 | 85.3 | 87.5 | 81.8 | 82.6 | -2.3 | -2.7% | 967,200 |
| 2008/08/27 | 85 | 86.5 | 81.5 | 84.9 | -3.1 | -3.5% | 1,638,200 |
| 2008/08/26 | 93.5 | 97.5 | 86.8 | 88 | -12 | -12% | 2,989,200 |
| 2008/08/25 | 100 | 106.3 | 98 | 100 | +2.7 | +2.8% | 3,124,000 |
| 2008/08/22 | 91.7 | 102.5 | 91.7 | 97.3 | +1.6 | +1.7% | 2,101,200 |
| 2008/08/21 | 86 | 95.7 | 81.5 | 95.7 | +10 | +11.7% | 2,760,400 |
| 2008/08/20 | 83.5 | 88.6 | 82.5 | 85.7 | +0.7 | +0.8% | 1,853,200 |
| 2008/08/19 | 86 | 91.1 | 84.5 | 85 | -3 | -3.4% | 1,196,800 |
| 2008/08/18 | 84 | 91.6 | 82.5 | 88 | +6.4 | +7.8% | 2,749,400 |
| 2008/08/15 | 90 | 90.9 | 76.3 | 81.6 | -4.2 | -4.9% | 4,226,000 |
| 2008/08/14 | 95 | 96 | 85.8 | 85.8 | -15 | -14.9% | 2,989,200 |
| 2008/08/13 | 102.5 | 105 | 100.8 | 100.8 | -1.7 | -1.7% | 618,200 |
| 2008/08/12 | 101.5 | 109.7 | 100.3 | 102.5 | +1 | +1% | 1,397,200 |
| 2008/08/11 | 105 | 105 | 100.1 | 101.5 | -1.2 | -1.2% | 877,600 |
| 2008/08/08 | 100 | 108.5 | 98.1 | 102.7 | +2.7 | +2.7% | 1,091,600 |
| 2008/08/07 | 96.5 | 105.5 | 96.5 | 100 | -7 | -6.5% | 2,651,200 |
| 2008/08/06 | 105.5 | 111 | 100.8 | 107 | +4.5 | +4.4% | 5,857,200 |
| 2008/08/05 | 103.5 | 105.5 | 90.4 | 102.5 | +7 | +7.3% | 11,092,200 |
| 2008/08/04 | 107.5 | 112.5 | 95 | 95.5 | -14.5 | -13.2% | 9,173,400 |
| 2008/08/01 | 110 | 110 | 110 | 110 | -15 | -12% | 222,000 |
4051～
4100
件表示中 / 5508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 | 39,000円 | +15.9% | +7.5% | 2.95% | 10.26倍 | 1.48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 |
| レオパレス２１ | 60,500円 | +2.5% | +53.0% | 1.65% | 11.11倍 | 2.52倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| 平和不 | 455,500円 | +16.5% | +0.4% | 3.86% | 15.68倍 | 1.29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 |
| カチタス | 212,400円 | +6.1% | +11.2% | 2.64% | 17.67倍 | 3.87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 | 1,257,000円 | +44.6% | +90.8% | 1.91% | 12.39倍 | 4.45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 |
市場注目の銘柄
チャート関連のコラム
