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 |
|---|---|---|---|---|---|---|---|
| 2006/08/21 | 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 |
| 2006/07/25 | 1,220 | 1,230 | 1,145 | 1,145 | -35 | -3% | 5,416,800 |
| 2006/07/24 | 1,135 | 1,190 | 1,130 | 1,180 | +20 | +1.7% | 5,951,000 |
| 2006/07/21 | 1,145 | 1,160 | 1,110 | 1,160 | -20 | -1.7% | 6,848,400 |
| 2006/07/20 | 1,160 | 1,210 | 1,140 | 1,180 | +80 | +7.3% | 11,331,600 |
| 2006/07/19 | 1,095 | 1,135 | 1,010 | 1,100 | +40 | +3.8% | 17,898,000 |
| 2006/07/18 | 1,220 | 1,230 | 1,060 | 1,060 | -200 | -15.9% | 12,607,000 |
| 2006/07/14 | 1,285 | 1,320 | 1,260 | 1,260 | -40 | -3.1% | 5,151,400 |
| 2006/07/13 | 1,300 | 1,360 | 1,280 | 1,300 | -20 | -1.5% | 7,242,400 |
| 2006/07/12 | 1,375 | 1,395 | 1,295 | 1,320 | ±0 | ±0% | 10,303,800 |
| 2006/07/11 | 1,350 | 1,395 | 1,265 | 1,320 | -5 | -0.4% | 9,073,000 |
| 2006/07/10 | 1,355 | 1,355 | 1,305 | 1,325 | -45 | -3.3% | 5,400,800 |
| 2006/07/07 | 1,465 | 1,470 | 1,370 | 1,370 | -90 | -6.2% | 4,472,400 |
| 2006/07/06 | 1,425 | 1,475 | 1,420 | 1,460 | +20 | +1.4% | 4,073,800 |
| 2006/07/05 | 1,400 | 1,440 | 1,395 | 1,440 | +10 | +0.7% | 3,491,200 |
| 2006/07/04 | 1,435 | 1,455 | 1,405 | 1,430 | +5 | +0.4% | 4,290,600 |
| 2006/07/03 | 1,355 | 1,435 | 1,345 | 1,425 | +70 | +5.2% | 4,230,200 |
| 2006/06/30 | 1,365 | 1,365 | 1,330 | 1,355 | +30 | +2.3% | 2,738,400 |
| 2006/06/29 | 1,335 | 1,345 | 1,305 | 1,325 | +10 | +0.8% | 2,487,800 |
| 2006/06/28 | 1,335 | 1,370 | 1,315 | 1,315 | -40 | -3% | 4,105,000 |
| 2006/06/27 | 1,280 | 1,365 | 1,255 | 1,355 | +90 | +7.1% | 3,807,400 |
| 2006/06/26 | 1,265 | 1,270 | 1,235 | 1,265 | -5 | -0.4% | 1,941,600 |
| 2006/06/23 | 1,275 | 1,290 | 1,240 | 1,270 | -25 | -1.9% | 3,695,600 |
| 2006/06/22 | 1,325 | 1,335 | 1,265 | 1,295 | -5 | -0.4% | 4,433,000 |
| 2006/06/21 | 1,350 | 1,360 | 1,255 | 1,300 | -45 | -3.3% | 5,620,800 |
| 2006/06/20 | 1,385 | 1,405 | 1,335 | 1,345 | -45 | -3.2% | 3,418,000 |
| 2006/06/19 | 1,390 | 1,420 | 1,365 | 1,390 | ±0 | ±0% | 3,319,400 |
| 2006/06/16 | 1,405 | 1,425 | 1,370 | 1,390 | +25 | +1.8% | 4,937,000 |
| 2006/06/15 | 1,380 | 1,400 | 1,350 | 1,365 | +30 | +2.2% | 4,286,400 |
| 2006/06/14 | 1,260 | 1,345 | 1,260 | 1,335 | +55 | +4.3% | 4,733,600 |
| 2006/06/13 | 1,315 | 1,345 | 1,275 | 1,280 | -60 | -4.5% | 4,969,200 |
| 2006/06/12 | 1,275 | 1,355 | 1,270 | 1,340 | +30 | +2.3% | 7,034,400 |
4651～
4700
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
