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 |
|---|---|---|---|---|---|---|---|
| 2006/01/13 | 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 |
| 2006/01/05 | 1,902.5 | 2,037.5 | 1,865 | 1,915 | -57.5 | -2.9% | 3,644,000 |
| 2006/01/04 | 2,050 | 2,060 | 1,940 | 1,972.5 | -77.5 | -3.8% | 1,153,600 |
| 2005/12/30 | 2,017.5 | 2,067.5 | 1,975 | 2,050 | +7.5 | +0.4% | 1,159,200 |
| 2005/12/29 | 2,100 | 2,125 | 2,040 | 2,042.5 | -35 | -1.7% | 1,462,400 |
| 2005/12/28 | 2,065 | 2,132.5 | 2,050 | 2,077.5 | +37.5 | +1.8% | 1,404,800 |
| 2005/12/27 | 2,110 | 2,200 | 2,032.5 | 2,040 | -85 | -4% | 2,856,800 |
| 2005/12/26 | 2,045 | 2,125 | 2,035 | 2,125 | +105 | +5.2% | 2,082,400 |
| 2005/12/22 | 2,045 | 2,045 | 1,922.5 | 2,020 | +100 | +5.2% | 3,349,200 |
| 2005/12/21 | 1,872.5 | 1,920 | 1,837.5 | 1,920 | +102.5 | +5.6% | 2,396,800 |
| 2005/12/20 | 1,847.5 | 1,882.5 | 1,812.5 | 1,817.5 | +5 | +0.3% | 1,842,000 |
| 2005/12/19 | 1,847.5 | 1,882.5 | 1,790 | 1,812.5 | +15 | +0.8% | 3,052,400 |
| 2005/12/16 | 1,717.5 | 1,800 | 1,715 | 1,797.5 | +55 | +3.2% | 2,238,800 |
| 2005/12/15 | 1,657.5 | 1,782.5 | 1,627.5 | 1,742.5 | +105 | +6.4% | 3,714,800 |
| 2005/12/14 | 1,650 | 1,670 | 1,590 | 1,637.5 | -7.5 | -0.5% | 1,372,400 |
| 2005/12/13 | 1,722.5 | 1,730 | 1,637.5 | 1,645 | -75 | -4.4% | 2,119,200 |
| 2005/12/12 | 1,712.5 | 1,737.5 | 1,685 | 1,720 | +32.5 | +1.9% | 1,434,400 |
| 2005/12/09 | 1,725 | 1,747.5 | 1,675 | 1,687.5 | -50 | -2.9% | 1,624,000 |
| 2005/12/08 | 1,697.5 | 1,737.5 | 1,602.5 | 1,737.5 | +30 | +1.8% | 3,994,000 |
| 2005/12/07 | 1,672.5 | 1,725 | 1,652.5 | 1,707.5 | +82.5 | +5.1% | 3,905,600 |
| 2005/12/06 | 1,487.5 | 1,710 | 1,482.5 | 1,625 | +162.5 | +11.1% | 8,759,600 |
| 2005/12/05 | 1,417.5 | 1,470 | 1,412.5 | 1,462.5 | +45 | +3.2% | 2,676,800 |
| 2005/12/02 | 1,447.5 | 1,457.5 | 1,415 | 1,417.5 | -22.5 | -1.6% | 1,302,400 |
| 2005/12/01 | 1,447.5 | 1,467.5 | 1,422.5 | 1,440 | -5 | -0.3% | 2,384,800 |
| 2005/11/30 | 1,417.5 | 1,445 | 1,392.5 | 1,445 | +37.5 | +2.7% | 2,038,400 |
| 2005/11/29 | 1,370 | 1,425 | 1,365 | 1,407.5 | +30 | +2.2% | 2,541,200 |
| 2005/11/28 | 1,320 | 1,377.5 | 1,320 | 1,377.5 | +52.5 | +4% | 1,566,000 |
| 2005/11/25 | 1,315 | 1,340 | 1,300 | 1,325 | -7.5 | -0.6% | 1,500,400 |
| 2005/11/24 | 1,350 | 1,375 | 1,330 | 1,332.5 | -15 | -1.1% | 1,165,200 |
| 2005/11/22 | 1,357.5 | 1,377.5 | 1,330 | 1,347.5 | +2.5 | +0.2% | 858,000 |
| 2005/11/21 | 1,342.5 | 1,357.5 | 1,327.5 | 1,345 | +10 | +0.7% | 892,400 |
| 2005/11/18 | 1,372.5 | 1,377.5 | 1,335 | 1,335 | -30 | -2.2% | 838,400 |
| 2005/11/17 | 1,347.5 | 1,372.5 | 1,335 | 1,365 | +25 | +1.9% | 1,024,800 |
| 2005/11/16 | 1,305 | 1,340 | 1,287.5 | 1,340 | +30 | +2.3% | 1,032,000 |
| 2005/11/15 | 1,310 | 1,342.5 | 1,305 | 1,310 | -12.5 | -0.9% | 796,400 |
| 2005/11/14 | 1,377.5 | 1,385 | 1,322.5 | 1,322.5 | -55 | -4% | 1,573,200 |
| 2005/11/11 | 1,362.5 | 1,380 | 1,357.5 | 1,377.5 | +22.5 | +1.7% | 950,000 |
| 2005/11/10 | 1,355 | 1,385 | 1,337.5 | 1,355 | -15 | -1.1% | 1,367,200 |
| 2005/11/09 | 1,387.5 | 1,397.5 | 1,370 | 1,370 | -47.5 | -3.4% | 1,285,200 |
| 2005/11/08 | 1,462.5 | 1,472.5 | 1,417.5 | 1,417.5 | -32.5 | -2.2% | 1,920,800 |
| 2005/11/07 | 1,380 | 1,450 | 1,355 | 1,450 | +70 | +5.1% | 2,576,400 |
| 2005/11/04 | 1,382.5 | 1,397.5 | 1,357.5 | 1,380 | -5 | -0.4% | 779,600 |
| 2005/11/02 | 1,415 | 1,420 | 1,370 | 1,385 | -37.5 | -2.6% | 1,306,800 |
| 2005/11/01 | 1,400 | 1,422.5 | 1,397.5 | 1,422.5 | +27.5 | +2% | 1,911,600 |
| 2005/10/31 | 1,355 | 1,397.5 | 1,345 | 1,395 | +52.5 | +3.9% | 1,138,000 |
| 2005/10/28 | 1,302.5 | 1,345 | 1,302.5 | 1,342.5 | +15 | +1.1% | 1,240,000 |
4801～
4850
件表示中 / 5579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 | 42,900円 | +15.9% | +7.5% | 2.68% | 11.08倍 | 1.60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 | 501,000円 | +7.3% | +3.3% | 2.59% | 10.27倍 | 1.39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 | 263,800円 | +12.7% | +13.1% | 2.65% | 19.10倍 | 4.51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% | 18.53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 | 234,200円 | +16.5% | +0.4% | 3.76% | 16.12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
