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 |
|---|---|---|---|---|---|---|---|
| 2006/03/17 | 1,445 | 1,540 | 1,410 | 1,530 | +100 | +7% | 4,773,400 |
| 2006/03/16 | 1,530 | 1,535 | 1,415 | 1,430 | -115 | -7.4% | 5,536,200 |
| 2006/03/15 | 1,635 | 1,640 | 1,535 | 1,545 | -75 | -4.6% | 3,456,400 |
| 2006/03/14 | 1,625 | 1,645 | 1,605 | 1,620 | -20 | -1.2% | 3,663,400 |
| 2006/03/13 | 1,595 | 1,645 | 1,590 | 1,640 | +80 | +5.1% | 6,380,600 |
| 2006/03/10 | 1,505 | 1,590 | 1,490 | 1,560 | +55 | +3.7% | 5,892,400 |
| 2006/03/09 | 1,460 | 1,520 | 1,460 | 1,505 | +25 | +1.7% | 7,793,400 |
| 2006/03/08 | 1,410 | 1,505 | 1,390 | 1,480 | +70 | +5% | 12,166,600 |
| 2006/03/07 | 1,525 | 1,540 | 1,410 | 1,410 | -145 | -9.3% | 13,191,200 |
| 2006/03/06 | 1,405 | 1,565 | 1,385 | 1,555 | +130 | +9.1% | 13,025,400 |
| 2006/03/03 | 1,330 | 1,430 | 1,275 | 1,425 | +95 | +7.1% | 15,679,800 |
| 2006/03/02 | 1,480 | 1,495 | 1,305 | 1,330 | -115 | -8% | 9,952,000 |
| 2006/03/01 | 1,420 | 1,490 | 1,410 | 1,445 | -60 | -4% | 7,736,800 |
| 2006/02/28 | 1,605 | 1,610 | 1,475 | 1,505 | -85 | -5.3% | 7,408,000 |
| 2006/02/27 | 1,680 | 1,725 | 1,580 | 1,590 | -60 | -3.6% | 10,206,600 |
| 2006/02/24 | 1,465 | 1,650 | 1,430 | 1,650 | +200 | +13.8% | 9,900,800 |
| 2006/02/23 | 1,570 | 1,585 | 1,415 | 1,450 | -32.5 | -2.2% | 10,402,400 |
| 2006/02/22 | 1,350 | 1,530 | 1,332.5 | 1,482.5 | +182.5 | +14% | 14,540,000 |
| 2006/02/21 | 1,272.5 | 1,300 | 1,250 | 1,300 | +125 | +10.6% | 7,552,400 |
| 2006/02/20 | 1,222.5 | 1,372.5 | 1,155 | 1,175 | -72.5 | -5.8% | 15,009,600 |
| 2006/02/17 | 1,475 | 1,497.5 | 1,230 | 1,247.5 | -227.5 | -15.4% | 12,306,800 |
| 2006/02/16 | 1,520 | 1,602.5 | 1,465 | 1,475 | -87.5 | -5.6% | 5,942,000 |
| 2006/02/15 | 1,755 | 1,777.5 | 1,562.5 | 1,562.5 | -167.5 | -9.7% | 6,205,200 |
| 2006/02/14 | 1,607.5 | 1,747.5 | 1,432.5 | 1,730 | +47.5 | +2.8% | 10,240,800 |
| 2006/02/13 | 1,810 | 1,842.5 | 1,682.5 | 1,682.5 | -250 | -12.9% | 4,844,000 |
| 2006/02/10 | 2,047.5 | 2,050 | 1,825 | 1,932.5 | -127.5 | -6.2% | 4,397,600 |
| 2006/02/09 | 2,055 | 2,065 | 1,952.5 | 2,060 | +55 | +2.7% | 3,088,400 |
| 2006/02/08 | 2,100 | 2,142.5 | 1,995 | 2,005 | -140 | -6.5% | 4,225,200 |
| 2006/02/07 | 2,100 | 2,165 | 2,057.5 | 2,145 | +60 | +2.9% | 4,288,800 |
| 2006/02/06 | 1,990 | 2,087.5 | 1,990 | 2,085 | +97.5 | +4.9% | 3,953,200 |
| 2006/02/03 | 1,825 | 1,987.5 | 1,807.5 | 1,987.5 | +112.5 | +6% | 3,288,400 |
| 2006/02/02 | 1,910 | 1,942.5 | 1,827.5 | 1,875 | -7.5 | -0.4% | 2,814,000 |
| 2006/02/01 | 1,940 | 2,015 | 1,862.5 | 1,882.5 | -82.5 | -4.2% | 2,918,000 |
| 2006/01/31 | 2,002.5 | 2,047.5 | 1,925 | 1,965 | -82.5 | -4% | 3,462,400 |
| 2006/01/30 | 2,160 | 2,210 | 2,042.5 | 2,047.5 | -62.5 | -3% | 3,864,400 |
| 2006/01/27 | 1,997.5 | 2,110 | 1,932.5 | 2,110 | +180 | +9.3% | 3,350,400 |
| 2006/01/26 | 1,985 | 2,047.5 | 1,907.5 | 1,930 | -7.5 | -0.4% | 3,331,200 |
| 2006/01/25 | 1,830 | 2,030 | 1,827.5 | 1,937.5 | +155 | +8.7% | 6,788,400 |
| 2006/01/24 | 1,850 | 1,860 | 1,727.5 | 1,782.5 | +57.5 | +3.3% | 6,623,600 |
| 2006/01/23 | 1,750 | 1,890 | 1,725 | 1,725 | -250 | -12.7% | 4,759,600 |
| 2006/01/20 | 2,220 | 2,272.5 | 1,945 | 1,975 | -220 | -10% | 5,690,000 |
| 2006/01/19 | 1,970 | 2,245 | 1,970 | 2,195 | +170 | +8.4% | 6,138,000 |
| 2006/01/18 | 2,050 | 2,100 | 2,025 | 2,025 | -250 | -11% | 2,049,600 |
| 2006/01/17 | 2,425 | 2,550 | 2,147.5 | 2,275 | -350 | -13.3% | 5,862,000 |
| 2006/01/16 | 2,500 | 2,725 | 2,460 | 2,625 | +165 | +6.7% | 4,686,400 |
| 2006/01/13 | 2,235 | 2,460 | 2,175 | 2,460 | +250 | +11.3% | 5,254,800 |
| 2006/01/12 | 2,075 | 2,212.5 | 2,065 | 2,210 | +170 | +8.3% | 3,752,400 |
| 2006/01/11 | 2,012.5 | 2,047.5 | 1,957.5 | 2,040 | +127.5 | +6.7% | 4,040,800 |
| 2006/01/10 | 1,985 | 2,000 | 1,912.5 | 1,912.5 | -67.5 | -3.4% | 1,758,400 |
| 2006/01/06 | 1,927.5 | 1,985 | 1,915 | 1,980 | +65 | +3.4% | 1,788,400 |
4701～
4750
件表示中 / 5524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 | 38,500円 | +15.9% | +7.5% | 2.99% | 10.13倍 | 1.46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 |
| カチタス | 222,000円 | +12.7% | +13.1% | 3.15% | 16.07倍 | 3.80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 |
| 平和不 | 444,500円 | +16.5% | +0.4% | 3.96% | 15.30倍 | 1.26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 |
| 霞ヶ関キャ | 1,373,000円 | +44.6% | +90.8% | 1.75% | 13.53倍 | 4.86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 |
| ゴールドクレ | 360,000円 | +2.4% | +6.5% | 2.78% | 23.93倍 | 0.89倍 |
|
少人数効率経営のマンション開発・分譲会社。首都圏軸にファミリー向けを展開。好財務体質 |
市場注目の銘柄
チャート関連のコラム
