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 |
|---|---|---|---|---|---|---|---|
| 2005/10/28 | 1,302.5 | 1,345 | 1,302.5 | 1,342.5 | +15 | +1.1% | 1,240,000 |
| 2005/10/27 | 1,365 | 1,385 | 1,302.5 | 1,327.5 | -37.5 | -2.7% | 2,178,000 |
| 2005/10/26 | 1,422.5 | 1,445 | 1,365 | 1,365 | -60 | -4.2% | 2,965,600 |
| 2005/10/25 | 1,412.5 | 1,432.5 | 1,387.5 | 1,425 | +12.5 | +0.9% | 1,925,600 |
| 2005/10/24 | 1,400 | 1,427.5 | 1,392.5 | 1,412.5 | +37.5 | +2.7% | 2,480,400 |
| 2005/10/21 | 1,345 | 1,375 | 1,327.5 | 1,375 | +17.5 | +1.3% | 1,005,200 |
| 2005/10/20 | 1,352.5 | 1,385 | 1,327.5 | 1,357.5 | +2.5 | +0.2% | 1,794,800 |
| 2005/10/19 | 1,365 | 1,377.5 | 1,335 | 1,355 | -10 | -0.7% | 1,192,800 |
| 2005/10/18 | 1,375 | 1,417.5 | 1,352.5 | 1,365 | -55 | -3.9% | 2,420,800 |
| 2005/10/17 | 1,375 | 1,447.5 | 1,347.5 | 1,420 | +112.5 | +8.6% | 6,639,600 |
| 2005/10/14 | 1,300 | 1,335 | 1,262.5 | 1,307.5 | +32.5 | +2.5% | 5,093,600 |
| 2005/10/13 | 1,192.5 | 1,305 | 1,182.5 | 1,275 | +70 | +5.8% | 5,396,400 |
| 2005/10/12 | 1,212.5 | 1,217.5 | 1,182.5 | 1,205 | -15 | -1.2% | 1,136,400 |
| 2005/10/11 | 1,202.5 | 1,220 | 1,195 | 1,220 | +30 | +2.5% | 1,452,000 |
| 2005/10/07 | 1,170 | 1,190 | 1,165 | 1,190 | +10 | +0.8% | 671,600 |
| 2005/10/06 | 1,162.5 | 1,180 | 1,152.5 | 1,180 | -2.5 | -0.2% | 735,200 |
| 2005/10/05 | 1,202.5 | 1,205 | 1,180 | 1,182.5 | -20 | -1.7% | 862,400 |
| 2005/10/04 | 1,237.5 | 1,247.5 | 1,187.5 | 1,202.5 | -22.5 | -1.8% | 2,220,800 |
| 2005/10/03 | 1,137.5 | 1,227.5 | 1,127.5 | 1,225 | +100 | +8.9% | 2,522,400 |
| 2005/09/30 | 1,100 | 1,130 | 1,100 | 1,125 | +12.5 | +1.1% | 713,200 |
| 2005/09/29 | 1,150 | 1,165 | 1,105 | 1,112.5 | -35 | -3.1% | 1,490,800 |
| 2005/09/28 | 1,127.5 | 1,155 | 1,107.5 | 1,147.5 | +45 | +4.1% | 1,200,400 |
| 2005/09/27 | 1,135 | 1,142.5 | 1,090 | 1,102.5 | -30 | -2.6% | 1,371,600 |
| 2005/09/26 | 1,140 | 1,150 | 1,130 | 1,132.5 | +5 | +0.4% | 1,025,200 |
| 2005/09/22 | 1,125 | 1,147.5 | 1,120 | 1,127.5 | -17.5 | -1.5% | 1,291,200 |
| 2005/09/21 | 1,180 | 1,182.5 | 1,140 | 1,145 | -35 | -3% | 1,606,400 |
| 2005/09/20 | 1,197.5 | 1,197.5 | 1,165 | 1,180 | -22.5 | -1.9% | 1,138,800 |
| 2005/09/16 | 1,232.5 | 1,232.5 | 1,192.5 | 1,202.5 | -25 | -2% | 1,075,600 |
| 2005/09/15 | 1,247.5 | 1,247.5 | 1,207.5 | 1,227.5 | -22.5 | -1.8% | 1,340,800 |
| 2005/09/14 | 1,230 | 1,255 | 1,220 | 1,250 | +82.5 | +7.1% | 3,940,800 |
| 2005/09/13 | 1,105 | 1,167.5 | 1,102.5 | 1,167.5 | +65 | +5.9% | 1,800,400 |
| 2005/09/12 | 1,125 | 1,127.5 | 1,095 | 1,102.5 | +10 | +0.9% | 936,400 |
| 2005/09/09 | 1,085 | 1,130 | 1,082.5 | 1,092.5 | ±0 | ±0% | 1,293,200 |
| 2005/09/08 | 1,162.5 | 1,162.5 | 1,092.5 | 1,092.5 | -57.5 | -5% | 2,058,800 |
| 2005/09/07 | 1,197.5 | 1,207.5 | 1,140 | 1,150 | -37.5 | -3.2% | 1,295,200 |
| 2005/09/06 | 1,205 | 1,210 | 1,180 | 1,187.5 | -22.5 | -1.9% | 952,400 |
| 2005/09/05 | 1,205 | 1,217.5 | 1,190 | 1,210 | +22.5 | +1.9% | 1,788,400 |
| 2005/09/02 | 1,160 | 1,195 | 1,145 | 1,187.5 | +35 | +3% | 1,646,000 |
| 2005/09/01 | 1,180 | 1,187.5 | 1,140 | 1,152.5 | -15 | -1.3% | 1,714,800 |
| 2005/08/31 | 1,107.5 | 1,192.5 | 1,100 | 1,167.5 | +72.5 | +6.6% | 3,298,400 |
| 2005/08/30 | 1,050 | 1,100 | 1,047.5 | 1,095 | +47.5 | +4.5% | 2,125,600 |
| 2005/08/29 | 1,102.5 | 1,110 | 1,042.5 | 1,047.5 | -67.5 | -6.1% | 2,582,800 |
| 2005/08/26 | 1,087.5 | 1,130 | 1,070 | 1,115 | ±0 | ±0% | 2,901,200 |
| 2005/08/25 | 1,145 | 1,160 | 1,112.5 | 1,115 | -30 | -2.6% | 1,096,000 |
| 2005/08/24 | 1,137.5 | 1,165 | 1,127.5 | 1,145 | -7.5 | -0.7% | 1,231,200 |
| 2005/08/23 | 1,182.5 | 1,182.5 | 1,152.5 | 1,152.5 | -30 | -2.5% | 948,000 |
| 2005/08/22 | 1,162.5 | 1,182.5 | 1,150 | 1,182.5 | ±0 | ±0% | 1,042,400 |
| 2005/08/19 | 1,200 | 1,205 | 1,172.5 | 1,182.5 | -27.5 | -2.3% | 1,228,800 |
| 2005/08/18 | 1,227.5 | 1,242.5 | 1,190 | 1,210 | -7.5 | -0.6% | 1,360,000 |
| 2005/08/17 | 1,187.5 | 1,222.5 | 1,157.5 | 1,217.5 | +17.5 | +1.5% | 2,251,200 |
4851～
4900
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
