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 |
|---|---|---|---|---|---|---|---|
| 2007/03/05 | 1,120 | 1,130 | 1,050 | 1,050 | -85 | -7.5% | 2,395,800 |
| 2007/03/02 | 1,115 | 1,155 | 1,110 | 1,135 | +15 | +1.3% | 1,651,800 |
| 2007/03/01 | 1,160 | 1,165 | 1,105 | 1,120 | -35 | -3% | 2,216,800 |
| 2007/02/28 | 1,060 | 1,165 | 1,055 | 1,155 | -45 | -3.8% | 3,115,600 |
| 2007/02/27 | 1,225 | 1,225 | 1,200 | 1,200 | -30 | -2.4% | 1,096,200 |
| 2007/02/26 | 1,245 | 1,250 | 1,205 | 1,230 | -5 | -0.4% | 1,883,200 |
| 2007/02/23 | 1,245 | 1,255 | 1,230 | 1,235 | -20 | -1.6% | 1,990,200 |
| 2007/02/22 | 1,225 | 1,260 | 1,210 | 1,255 | +35 | +2.9% | 2,618,000 |
| 2007/02/21 | 1,200 | 1,220 | 1,165 | 1,220 | +20 | +1.7% | 2,755,600 |
| 2007/02/20 | 1,180 | 1,210 | 1,170 | 1,200 | +30 | +2.6% | 2,832,000 |
| 2007/02/19 | 1,140 | 1,190 | 1,135 | 1,170 | +20 | +1.7% | 3,908,800 |
| 2007/02/16 | 1,200 | 1,210 | 1,145 | 1,150 | -20 | -1.7% | 5,860,000 |
| 2007/02/15 | 1,195 | 1,220 | 1,155 | 1,170 | -85 | -6.8% | 8,235,600 |
| 2007/02/14 | 1,285 | 1,290 | 1,250 | 1,255 | -40 | -3.1% | 2,782,600 |
| 2007/02/13 | 1,280 | 1,305 | 1,275 | 1,295 | +10 | +0.8% | 1,824,800 |
| 2007/02/09 | 1,275 | 1,295 | 1,255 | 1,285 | ±0 | ±0% | 2,004,400 |
| 2007/02/08 | 1,330 | 1,335 | 1,275 | 1,285 | -50 | -3.7% | 2,748,600 |
| 2007/02/07 | 1,345 | 1,365 | 1,325 | 1,335 | -10 | -0.7% | 2,332,000 |
| 2007/02/06 | 1,365 | 1,365 | 1,320 | 1,345 | -25 | -1.8% | 2,829,200 |
| 2007/02/05 | 1,370 | 1,400 | 1,345 | 1,370 | +10 | +0.7% | 5,374,200 |
| 2007/02/02 | 1,340 | 1,370 | 1,335 | 1,360 | +30 | +2.3% | 5,301,600 |
| 2007/02/01 | 1,325 | 1,355 | 1,310 | 1,330 | ±0 | ±0% | 3,289,200 |
| 2007/01/31 | 1,320 | 1,350 | 1,305 | 1,330 | -10 | -0.7% | 3,216,200 |
| 2007/01/30 | 1,375 | 1,380 | 1,325 | 1,340 | -45 | -3.2% | 2,671,000 |
| 2007/01/29 | 1,370 | 1,415 | 1,350 | 1,385 | +30 | +2.2% | 4,893,400 |
| 2007/01/26 | 1,305 | 1,360 | 1,290 | 1,355 | +30 | +2.3% | 2,959,200 |
| 2007/01/25 | 1,370 | 1,375 | 1,310 | 1,325 | -35 | -2.6% | 2,284,800 |
| 2007/01/24 | 1,370 | 1,385 | 1,345 | 1,360 | +20 | +1.5% | 2,731,600 |
| 2007/01/23 | 1,360 | 1,380 | 1,330 | 1,340 | -40 | -2.9% | 2,326,600 |
| 2007/01/22 | 1,400 | 1,415 | 1,370 | 1,380 | ±0 | ±0% | 5,642,600 |
| 2007/01/19 | 1,310 | 1,390 | 1,305 | 1,380 | +80 | +6.2% | 6,022,600 |
| 2007/01/18 | 1,240 | 1,310 | 1,235 | 1,300 | +55 | +4.4% | 4,264,600 |
| 2007/01/17 | 1,210 | 1,245 | 1,195 | 1,245 | +45 | +3.8% | 2,753,800 |
| 2007/01/16 | 1,175 | 1,205 | 1,165 | 1,200 | +20 | +1.7% | 2,662,200 |
| 2007/01/15 | 1,200 | 1,200 | 1,170 | 1,180 | -35 | -2.9% | 2,224,800 |
| 2007/01/12 | 1,235 | 1,235 | 1,195 | 1,215 | -20 | -1.6% | 2,738,400 |
| 2007/01/11 | 1,255 | 1,255 | 1,220 | 1,235 | +55 | +4.7% | 4,679,000 |
| 2007/01/10 | 1,190 | 1,220 | 1,170 | 1,180 | -10 | -0.8% | 3,259,800 |
| 2007/01/09 | 1,210 | 1,215 | 1,180 | 1,190 | -25 | -2.1% | 1,876,000 |
| 2007/01/05 | 1,225 | 1,230 | 1,190 | 1,215 | -10 | -0.8% | 1,662,800 |
| 2007/01/04 | 1,195 | 1,225 | 1,185 | 1,225 | +45 | +3.8% | 1,261,400 |
| 2006/12/29 | 1,180 | 1,185 | 1,155 | 1,180 | ±0 | ±0% | 1,026,200 |
| 2006/12/28 | 1,220 | 1,220 | 1,170 | 1,180 | -35 | -2.9% | 2,238,600 |
| 2006/12/27 | 1,245 | 1,250 | 1,205 | 1,215 | -15 | -1.2% | 1,265,600 |
| 2006/12/26 | 1,205 | 1,260 | 1,200 | 1,230 | +25 | +2.1% | 2,573,800 |
| 2006/12/25 | 1,205 | 1,210 | 1,165 | 1,205 | -35 | -2.8% | 4,570,600 |
| 2006/12/22 | 1,255 | 1,260 | 1,225 | 1,240 | -30 | -2.4% | 2,191,400 |
| 2006/12/21 | 1,290 | 1,295 | 1,240 | 1,270 | -5 | -0.4% | 2,017,800 |
| 2006/12/20 | 1,265 | 1,300 | 1,240 | 1,275 | +10 | +0.8% | 3,490,800 |
| 2006/12/19 | 1,320 | 1,330 | 1,250 | 1,265 | -75 | -5.6% | 2,596,600 |
4451～
4500
件表示中 / 5511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 | 38,200円 | +15.9% | +7.5% | 3.01% | 10.05倍 | 1.45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 | 53,100円 | +2.2% | +14.7% | 1.88% | 9.32倍 | 2.08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 | 443,000円 | +16.5% | +0.4% | 3.97% | 15.25倍 | 1.25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 | 212,000円 | +12.7% | +13.1% | 3.30% | 15.35倍 | 3.63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 | 1,207,000円 | +44.6% | +90.8% | 1.99% | 11.89倍 | 4.27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
