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 |
|---|---|---|---|---|---|---|---|
| 2006/10/04 | 1,520 | 1,535 | 1,465 | 1,475 | -45 | -3% | 5,006,600 |
| 2006/10/03 | 1,450 | 1,520 | 1,440 | 1,520 | +55 | +3.8% | 5,546,600 |
| 2006/10/02 | 1,430 | 1,470 | 1,425 | 1,465 | +40 | +2.8% | 3,907,400 |
| 2006/09/29 | 1,470 | 1,475 | 1,415 | 1,425 | -25 | -1.7% | 5,010,600 |
| 2006/09/28 | 1,365 | 1,455 | 1,360 | 1,450 | +90 | +6.6% | 5,933,800 |
| 2006/09/27 | 1,345 | 1,370 | 1,320 | 1,360 | +25 | +1.9% | 4,104,000 |
| 2006/09/26 | 1,325 | 1,350 | 1,300 | 1,335 | +20 | +1.5% | 3,488,000 |
| 2006/09/25 | 1,380 | 1,380 | 1,310 | 1,315 | -60 | -4.4% | 3,602,400 |
| 2006/09/22 | 1,365 | 1,390 | 1,345 | 1,375 | -5 | -0.4% | 4,604,400 |
| 2006/09/21 | 1,335 | 1,380 | 1,290 | 1,380 | +65 | +4.9% | 6,123,800 |
| 2006/09/20 | 1,285 | 1,325 | 1,265 | 1,315 | +30 | +2.3% | 4,645,400 |
| 2006/09/19 | 1,305 | 1,340 | 1,285 | 1,285 | -25 | -1.9% | 4,613,400 |
| 2006/09/15 | 1,340 | 1,370 | 1,275 | 1,310 | -45 | -3.3% | 9,902,800 |
| 2006/09/14 | 1,410 | 1,415 | 1,350 | 1,355 | -40 | -2.9% | 4,870,400 |
| 2006/09/13 | 1,460 | 1,465 | 1,385 | 1,395 | -35 | -2.4% | 4,266,400 |
| 2006/09/12 | 1,470 | 1,480 | 1,425 | 1,430 | -40 | -2.7% | 5,053,800 |
| 2006/09/11 | 1,520 | 1,540 | 1,460 | 1,470 | -40 | -2.6% | 5,130,200 |
| 2006/09/08 | 1,455 | 1,515 | 1,455 | 1,510 | +40 | +2.7% | 6,143,000 |
| 2006/09/07 | 1,430 | 1,485 | 1,425 | 1,470 | +20 | +1.4% | 5,686,600 |
| 2006/09/06 | 1,470 | 1,530 | 1,420 | 1,450 | -20 | -1.4% | 11,354,200 |
| 2006/09/05 | 1,390 | 1,475 | 1,385 | 1,470 | +85 | +6.1% | 5,475,200 |
| 2006/09/04 | 1,380 | 1,390 | 1,370 | 1,385 | +25 | +1.8% | 2,644,200 |
| 2006/09/01 | 1,365 | 1,370 | 1,340 | 1,360 | -5 | -0.4% | 1,738,400 |
| 2006/08/31 | 1,375 | 1,395 | 1,355 | 1,365 | ±0 | ±0% | 2,424,400 |
| 2006/08/30 | 1,405 | 1,410 | 1,360 | 1,365 | -30 | -2.2% | 2,518,600 |
| 2006/08/29 | 1,365 | 1,395 | 1,360 | 1,395 | +50 | +3.7% | 2,310,800 |
| 2006/08/28 | 1,380 | 1,385 | 1,345 | 1,345 | -45 | -3.2% | 2,018,600 |
| 2006/08/25 | 1,415 | 1,440 | 1,375 | 1,390 | -20 | -1.4% | 4,301,600 |
| 2006/08/24 | 1,450 | 1,460 | 1,410 | 1,410 | -50 | -3.4% | 4,064,400 |
| 2006/08/23 | 1,415 | 1,475 | 1,405 | 1,460 | +40 | +2.8% | 5,795,600 |
| 2006/08/22 | 1,350 | 1,425 | 1,345 | 1,420 | +65 | +4.8% | 4,888,000 |
| 2006/08/21 | 1,370 | 1,380 | 1,345 | 1,355 | -10 | -0.7% | 2,354,200 |
| 2006/08/18 | 1,375 | 1,385 | 1,335 | 1,365 | -15 | -1.1% | 5,157,400 |
| 2006/08/17 | 1,410 | 1,430 | 1,370 | 1,380 | -25 | -1.8% | 4,365,200 |
| 2006/08/16 | 1,430 | 1,430 | 1,390 | 1,405 | -5 | -0.4% | 4,215,200 |
| 2006/08/15 | 1,425 | 1,435 | 1,395 | 1,410 | -10 | -0.7% | 5,006,600 |
| 2006/08/14 | 1,370 | 1,420 | 1,360 | 1,420 | +45 | +3.3% | 4,930,000 |
| 2006/08/11 | 1,400 | 1,425 | 1,355 | 1,375 | -20 | -1.4% | 7,648,000 |
| 2006/08/10 | 1,345 | 1,405 | 1,340 | 1,395 | +35 | +2.6% | 6,061,600 |
| 2006/08/09 | 1,290 | 1,360 | 1,280 | 1,360 | +50 | +3.8% | 7,306,600 |
| 2006/08/08 | 1,255 | 1,310 | 1,240 | 1,310 | +50 | +4% | 7,472,600 |
| 2006/08/07 | 1,345 | 1,350 | 1,260 | 1,260 | -95 | -7% | 5,631,000 |
| 2006/08/04 | 1,320 | 1,360 | 1,295 | 1,355 | +50 | +3.8% | 6,046,000 |
| 2006/08/03 | 1,335 | 1,345 | 1,280 | 1,305 | -20 | -1.5% | 8,144,600 |
| 2006/08/02 | 1,230 | 1,335 | 1,225 | 1,325 | +90 | +7.3% | 8,089,600 |
| 2006/08/01 | 1,195 | 1,245 | 1,190 | 1,235 | +45 | +3.8% | 6,426,000 |
| 2006/07/31 | 1,220 | 1,245 | 1,185 | 1,190 | -10 | -0.8% | 7,694,200 |
| 2006/07/28 | 1,130 | 1,210 | 1,120 | 1,200 | +75 | +6.7% | 7,988,000 |
| 2006/07/27 | 1,040 | 1,130 | 1,035 | 1,125 | +65 | +6.1% | 8,121,600 |
| 2006/07/26 | 1,155 | 1,160 | 1,060 | 1,060 | -85 | -7.4% | 6,062,000 |
4551～
4600
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
