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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 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 |
| 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 |
4601～
4650
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 | 42,800円 | +15.9% | +7.5% | 2.69% | 11.05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 | 500,000円 | +7.3% | +3.3% | 2.60% | 10.25倍 | 1.38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 | 262,900円 | +12.7% | +13.1% | 2.66% | 19.04倍 | 4.50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 | 1,878,000円 | +44.6% | +90.8% | 1.28% | 18.54倍 | 6.66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 | 233,800円 | +16.5% | +0.4% | 3.76% | 16.10倍 | 1.32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
