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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 1,245 | 1,315 | 1,190 | 1,310 | +95 | +7.8% | 6,258,000 |
| 2006/06/08 | 1,185 | 1,220 | 1,130 | 1,215 | +5 | +0.4% | 5,100,000 |
| 2006/06/07 | 1,220 | 1,270 | 1,185 | 1,210 | -15 | -1.2% | 4,425,200 |
| 2006/06/06 | 1,240 | 1,275 | 1,215 | 1,225 | -55 | -4.3% | 4,723,000 |
| 2006/06/05 | 1,190 | 1,320 | 1,175 | 1,280 | +65 | +5.3% | 5,844,800 |
| 2006/06/02 | 1,195 | 1,250 | 1,030 | 1,215 | +15 | +1.3% | 9,693,000 |
| 2006/06/01 | 1,315 | 1,325 | 1,165 | 1,200 | -75 | -5.9% | 5,061,400 |
| 2006/05/31 | 1,300 | 1,330 | 1,260 | 1,275 | -70 | -5.2% | 3,465,000 |
| 2006/05/30 | 1,375 | 1,380 | 1,325 | 1,345 | -35 | -2.5% | 2,672,400 |
| 2006/05/29 | 1,455 | 1,460 | 1,380 | 1,380 | -70 | -4.8% | 1,717,600 |
| 2006/05/26 | 1,480 | 1,485 | 1,435 | 1,450 | -5 | -0.3% | 1,611,600 |
| 2006/05/25 | 1,500 | 1,515 | 1,455 | 1,455 | -65 | -4.3% | 2,744,200 |
| 2006/05/24 | 1,475 | 1,520 | 1,455 | 1,520 | +80 | +5.6% | 3,438,000 |
| 2006/05/23 | 1,400 | 1,455 | 1,390 | 1,440 | +10 | +0.7% | 3,383,400 |
| 2006/05/22 | 1,500 | 1,505 | 1,430 | 1,430 | -15 | -1% | 3,231,800 |
| 2006/05/19 | 1,425 | 1,470 | 1,375 | 1,445 | +5 | +0.3% | 4,412,600 |
| 2006/05/18 | 1,375 | 1,485 | 1,355 | 1,440 | -5 | -0.3% | 6,281,400 |
| 2006/05/17 | 1,420 | 1,445 | 1,330 | 1,445 | +65 | +4.7% | 5,612,000 |
| 2006/05/16 | 1,565 | 1,580 | 1,335 | 1,380 | -190 | -12.1% | 6,892,400 |
| 2006/05/15 | 1,580 | 1,615 | 1,545 | 1,570 | -50 | -3.1% | 1,976,000 |
| 2006/05/12 | 1,525 | 1,620 | 1,525 | 1,620 | +45 | +2.9% | 1,815,000 |
| 2006/05/11 | 1,660 | 1,675 | 1,570 | 1,575 | -80 | -4.8% | 2,457,400 |
| 2006/05/10 | 1,665 | 1,700 | 1,625 | 1,655 | ±0 | ±0% | 2,139,400 |
| 2006/05/09 | 1,720 | 1,750 | 1,655 | 1,655 | -80 | -4.6% | 4,007,400 |
| 2006/05/08 | 1,655 | 1,750 | 1,640 | 1,735 | +100 | +6.1% | 3,491,600 |
| 2006/05/02 | 1,625 | 1,665 | 1,620 | 1,635 | -5 | -0.3% | 818,800 |
| 2006/05/01 | 1,660 | 1,675 | 1,635 | 1,640 | -25 | -1.5% | 917,400 |
| 2006/04/28 | 1,630 | 1,675 | 1,595 | 1,665 | +45 | +2.8% | 2,471,800 |
| 2006/04/27 | 1,665 | 1,680 | 1,610 | 1,620 | -50 | -3% | 2,296,800 |
| 2006/04/26 | 1,680 | 1,700 | 1,615 | 1,670 | -30 | -1.8% | 3,032,800 |
| 2006/04/25 | 1,600 | 1,700 | 1,590 | 1,700 | +120 | +7.6% | 3,661,600 |
| 2006/04/24 | 1,555 | 1,615 | 1,540 | 1,580 | +35 | +2.3% | 3,386,400 |
| 2006/04/21 | 1,550 | 1,620 | 1,515 | 1,545 | -5 | -0.3% | 4,161,000 |
| 2006/04/20 | 1,650 | 1,655 | 1,540 | 1,550 | -110 | -6.6% | 3,730,600 |
| 2006/04/19 | 1,710 | 1,720 | 1,650 | 1,660 | -25 | -1.5% | 4,095,200 |
| 2006/04/18 | 1,600 | 1,690 | 1,580 | 1,685 | +75 | +4.7% | 5,833,600 |
| 2006/04/17 | 1,775 | 1,775 | 1,585 | 1,610 | -165 | -9.3% | 6,334,200 |
| 2006/04/14 | 1,800 | 1,840 | 1,770 | 1,775 | -45 | -2.5% | 5,167,400 |
| 2006/04/13 | 1,900 | 1,905 | 1,800 | 1,820 | -45 | -2.4% | 7,221,200 |
| 2006/04/12 | 1,765 | 1,895 | 1,760 | 1,865 | +125 | +7.2% | 12,158,200 |
| 2006/04/11 | 1,710 | 1,740 | 1,680 | 1,740 | +40 | +2.4% | 3,253,800 |
| 2006/04/10 | 1,685 | 1,710 | 1,675 | 1,700 | -15 | -0.9% | 3,058,400 |
| 2006/04/07 | 1,760 | 1,775 | 1,695 | 1,715 | +55 | +3.3% | 10,689,800 |
| 2006/04/06 | 1,630 | 1,665 | 1,590 | 1,660 | +35 | +2.2% | 2,054,000 |
| 2006/04/05 | 1,685 | 1,710 | 1,605 | 1,625 | -45 | -2.7% | 3,481,200 |
| 2006/04/04 | 1,660 | 1,720 | 1,635 | 1,670 | +10 | +0.6% | 3,643,400 |
| 2006/04/03 | 1,615 | 1,670 | 1,595 | 1,660 | +40 | +2.5% | 3,058,800 |
| 2006/03/31 | 1,610 | 1,630 | 1,590 | 1,620 | ±0 | ±0% | 2,135,400 |
| 2006/03/30 | 1,540 | 1,635 | 1,525 | 1,620 | +95 | +6.2% | 5,126,400 |
| 2006/03/29 | 1,450 | 1,535 | 1,440 | 1,525 | +80 | +5.5% | 2,685,800 |
4701～
4750
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
