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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 1,350 | 1,360 | 1,320 | 1,340 | -5 | -0.4% | 1,646,200 |
| 2006/12/15 | 1,345 | 1,375 | 1,330 | 1,345 | ±0 | ±0% | 2,932,800 |
| 2006/12/14 | 1,275 | 1,350 | 1,250 | 1,345 | +80 | +6.3% | 3,304,000 |
| 2006/12/13 | 1,280 | 1,285 | 1,245 | 1,265 | -5 | -0.4% | 1,349,200 |
| 2006/12/12 | 1,280 | 1,315 | 1,260 | 1,270 | -10 | -0.8% | 1,879,800 |
| 2006/12/11 | 1,285 | 1,285 | 1,255 | 1,280 | -10 | -0.8% | 1,909,200 |
| 2006/12/08 | 1,335 | 1,345 | 1,285 | 1,290 | -40 | -3% | 2,674,400 |
| 2006/12/07 | 1,375 | 1,385 | 1,330 | 1,330 | -35 | -2.6% | 2,209,800 |
| 2006/12/06 | 1,360 | 1,380 | 1,355 | 1,365 | +5 | +0.4% | 1,901,400 |
| 2006/12/05 | 1,370 | 1,380 | 1,340 | 1,360 | ±0 | ±0% | 2,654,800 |
| 2006/12/04 | 1,330 | 1,385 | 1,330 | 1,360 | +25 | +1.9% | 3,214,600 |
| 2006/12/01 | 1,285 | 1,355 | 1,270 | 1,335 | +45 | +3.5% | 4,352,000 |
| 2006/11/30 | 1,310 | 1,310 | 1,275 | 1,290 | -5 | -0.4% | 2,929,400 |
| 2006/11/29 | 1,320 | 1,335 | 1,275 | 1,295 | ±0 | ±0% | 3,420,400 |
| 2006/11/28 | 1,230 | 1,310 | 1,205 | 1,295 | +40 | +3.2% | 6,482,200 |
| 2006/11/27 | 1,255 | 1,290 | 1,240 | 1,255 | -30 | -2.3% | 5,178,200 |
| 2006/11/24 | 1,205 | 1,290 | 1,165 | 1,285 | +55 | +4.5% | 6,050,000 |
| 2006/11/22 | 1,195 | 1,260 | 1,180 | 1,230 | +15 | +1.2% | 6,433,600 |
| 2006/11/21 | 1,160 | 1,215 | 1,130 | 1,215 | +95 | +8.5% | 8,611,400 |
| 2006/11/20 | 1,205 | 1,225 | 1,120 | 1,120 | -165 | -12.8% | 8,302,800 |
| 2006/11/17 | 1,330 | 1,335 | 1,260 | 1,285 | -55 | -4.1% | 5,290,000 |
| 2006/11/16 | 1,330 | 1,380 | 1,320 | 1,340 | +25 | +1.9% | 3,971,400 |
| 2006/11/15 | 1,385 | 1,390 | 1,300 | 1,315 | -75 | -5.4% | 7,092,600 |
| 2006/11/14 | 1,370 | 1,415 | 1,350 | 1,390 | +60 | +4.5% | 9,899,800 |
| 2006/11/13 | 1,390 | 1,400 | 1,315 | 1,330 | -80 | -5.7% | 8,438,800 |
| 2006/11/10 | 1,425 | 1,460 | 1,410 | 1,410 | -35 | -2.4% | 6,857,800 |
| 2006/11/09 | 1,475 | 1,500 | 1,405 | 1,445 | -30 | -2% | 9,301,000 |
| 2006/11/08 | 1,530 | 1,535 | 1,465 | 1,475 | -70 | -4.5% | 5,516,200 |
| 2006/11/07 | 1,560 | 1,585 | 1,525 | 1,545 | +5 | +0.3% | 4,377,400 |
| 2006/11/06 | 1,530 | 1,555 | 1,510 | 1,540 | -5 | -0.3% | 5,135,000 |
| 2006/11/02 | 1,585 | 1,605 | 1,525 | 1,545 | -65 | -4% | 6,718,200 |
| 2006/11/01 | 1,605 | 1,625 | 1,585 | 1,610 | +10 | +0.6% | 3,972,000 |
| 2006/10/31 | 1,600 | 1,630 | 1,580 | 1,600 | +15 | +0.9% | 6,978,000 |
| 2006/10/30 | 1,605 | 1,660 | 1,570 | 1,585 | -60 | -3.6% | 8,585,200 |
| 2006/10/27 | 1,725 | 1,730 | 1,620 | 1,645 | -95 | -5.5% | 9,839,400 |
| 2006/10/26 | 1,660 | 1,750 | 1,645 | 1,740 | +100 | +6.1% | 9,332,800 |
| 2006/10/25 | 1,625 | 1,665 | 1,610 | 1,640 | +40 | +2.5% | 7,196,000 |
| 2006/10/24 | 1,620 | 1,665 | 1,590 | 1,600 | -10 | -0.6% | 8,465,600 |
| 2006/10/23 | 1,475 | 1,615 | 1,465 | 1,610 | +130 | +8.8% | 8,841,400 |
| 2006/10/20 | 1,525 | 1,525 | 1,475 | 1,480 | -40 | -2.6% | 5,049,200 |
| 2006/10/19 | 1,540 | 1,555 | 1,520 | 1,520 | +10 | +0.7% | 5,056,000 |
| 2006/10/18 | 1,490 | 1,535 | 1,470 | 1,510 | +5 | +0.3% | 6,128,400 |
| 2006/10/17 | 1,490 | 1,525 | 1,465 | 1,505 | +30 | +2% | 7,786,200 |
| 2006/10/16 | 1,440 | 1,500 | 1,430 | 1,475 | +50 | +3.5% | 5,554,400 |
| 2006/10/13 | 1,450 | 1,460 | 1,410 | 1,425 | ±0 | ±0% | 6,210,800 |
| 2006/10/12 | 1,355 | 1,430 | 1,330 | 1,425 | +75 | +5.6% | 8,330,000 |
| 2006/10/11 | 1,485 | 1,495 | 1,350 | 1,350 | -205 | -13.2% | 9,601,800 |
| 2006/10/10 | 1,575 | 1,595 | 1,540 | 1,555 | -40 | -2.5% | 5,866,400 |
| 2006/10/06 | 1,515 | 1,595 | 1,500 | 1,595 | +80 | +5.3% | 7,272,800 |
| 2006/10/05 | 1,505 | 1,530 | 1,480 | 1,515 | +40 | +2.7% | 4,950,200 |
4501～
4550
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 | 38,100円 | +15.9% | +7.5% | 3.02% | 10.02倍 | 1.44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 | 53,000円 | +2.2% | +14.7% | 1.89% | 9.30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 | 442,500円 | +16.5% | +0.4% | 3.98% | 15.23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 | 212,500円 | +12.7% | +13.1% | 3.29% | 15.39倍 | 3.64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 | 1,205,000円 | +44.6% | +90.8% | 1.99% | 11.87倍 | 4.26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
