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 |
|---|---|---|---|---|---|---|---|
| 2005/07/14 | 1,447.5 | 1,452.5 | 1,427.5 | 1,430 | -27.5 | -1.9% | 1,008,800 |
| 2005/07/13 | 1,457.5 | 1,465 | 1,435 | 1,457.5 | -5 | -0.3% | 1,148,400 |
| 2005/07/12 | 1,472.5 | 1,472.5 | 1,430 | 1,462.5 | -25 | -1.7% | 2,794,400 |
| 2005/07/11 | 1,480 | 1,490 | 1,465 | 1,487.5 | +12.5 | +0.8% | 1,172,400 |
| 2005/07/08 | 1,462.5 | 1,485 | 1,447.5 | 1,475 | ±0 | ±0% | 1,504,800 |
| 2005/07/07 | 1,475 | 1,497.5 | 1,465 | 1,475 | -12.5 | -0.8% | 1,044,800 |
| 2005/07/06 | 1,435 | 1,505 | 1,432.5 | 1,487.5 | +55 | +3.8% | 3,436,400 |
| 2005/07/05 | 1,435 | 1,440 | 1,417.5 | 1,432.5 | +5 | +0.4% | 950,800 |
| 2005/07/04 | 1,425 | 1,435 | 1,402.5 | 1,427.5 | +2.5 | +0.2% | 1,179,200 |
| 2005/07/01 | 1,362.5 | 1,425 | 1,357.5 | 1,425 | +67.5 | +5% | 2,017,200 |
| 2005/06/30 | 1,347.5 | 1,362.5 | 1,330 | 1,357.5 | +5 | +0.4% | 434,000 |
| 2005/06/29 | 1,365 | 1,367.5 | 1,350 | 1,352.5 | -5 | -0.4% | 363,600 |
| 2005/06/28 | 1,367.5 | 1,367.5 | 1,345 | 1,357.5 | -10 | -0.7% | 347,200 |
| 2005/06/27 | 1,357.5 | 1,370 | 1,345 | 1,367.5 | -2.5 | -0.2% | 682,800 |
| 2005/06/24 | 1,322.5 | 1,370 | 1,317.5 | 1,370 | +40 | +3% | 1,200,800 |
| 2005/06/23 | 1,312.5 | 1,335 | 1,312.5 | 1,330 | +25 | +1.9% | 626,400 |
| 2005/06/22 | 1,297.5 | 1,312.5 | 1,292.5 | 1,305 | +5 | +0.4% | 313,200 |
| 2005/06/21 | 1,315 | 1,320 | 1,300 | 1,300 | -22.5 | -1.7% | 492,800 |
| 2005/06/20 | 1,322.5 | 1,335 | 1,312.5 | 1,322.5 | +12.5 | +1% | 347,600 |
| 2005/06/17 | 1,297.5 | 1,310 | 1,292.5 | 1,310 | +22.5 | +1.7% | 397,200 |
| 2005/06/16 | 1,282.5 | 1,297.5 | 1,280 | 1,287.5 | +7.5 | +0.6% | 273,600 |
| 2005/06/15 | 1,275 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 364,800 |
| 2005/06/14 | 1,272.5 | 1,280 | 1,257.5 | 1,265 | -7.5 | -0.6% | 275,600 |
| 2005/06/13 | 1,290 | 1,292.5 | 1,265 | 1,272.5 | -7.5 | -0.6% | 288,800 |
| 2005/06/10 | 1,267.5 | 1,290 | 1,267.5 | 1,280 | +17.5 | +1.4% | 536,000 |
| 2005/06/09 | 1,262.5 | 1,272.5 | 1,242.5 | 1,262.5 | ±0 | ±0% | 556,800 |
| 2005/06/08 | 1,307.5 | 1,307.5 | 1,252.5 | 1,262.5 | -32.5 | -2.5% | 728,000 |
| 2005/06/07 | 1,322.5 | 1,322.5 | 1,295 | 1,295 | -27.5 | -2.1% | 504,000 |
| 2005/06/06 | 1,325 | 1,335 | 1,312.5 | 1,322.5 | -10 | -0.8% | 418,400 |
| 2005/06/03 | 1,332.5 | 1,332.5 | 1,302.5 | 1,332.5 | +12.5 | +0.9% | 332,000 |
| 2005/06/02 | 1,327.5 | 1,342.5 | 1,312.5 | 1,320 | -5 | -0.4% | 836,800 |
| 2005/06/01 | 1,332.5 | 1,337.5 | 1,302.5 | 1,325 | +5 | +0.4% | 774,400 |
| 2005/05/31 | 1,275 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 704,000 |
| 2005/05/30 | 1,265 | 1,292.5 | 1,262.5 | 1,270 | +10 | +0.8% | 699,600 |
| 2005/05/27 | 1,285 | 1,287.5 | 1,250 | 1,260 | -30 | -2.3% | 613,600 |
| 2005/05/26 | 1,255 | 1,290 | 1,215 | 1,290 | +7.5 | +0.6% | 1,722,800 |
| 2005/05/25 | 1,312.5 | 1,317.5 | 1,267.5 | 1,282.5 | -35 | -2.7% | 669,600 |
| 2005/05/24 | 1,347.5 | 1,347.5 | 1,292.5 | 1,317.5 | -20 | -1.5% | 699,200 |
| 2005/05/23 | 1,350 | 1,355 | 1,332.5 | 1,337.5 | +2.5 | +0.2% | 478,800 |
| 2005/05/20 | 1,340 | 1,360 | 1,322.5 | 1,335 | +5 | +0.4% | 1,140,400 |
| 2005/05/19 | 1,320 | 1,335 | 1,307.5 | 1,330 | +37.5 | +2.9% | 1,168,000 |
| 2005/05/18 | 1,272.5 | 1,322.5 | 1,257.5 | 1,292.5 | +25 | +2% | 1,627,200 |
| 2005/05/17 | 1,357.5 | 1,362.5 | 1,215 | 1,267.5 | +47.5 | +3.9% | 4,143,200 |
| 2005/05/16 | 1,387.5 | 1,402.5 | 1,220 | 1,220 | -162.5 | -11.8% | 1,504,400 |
| 2005/05/13 | 1,382.5 | 1,382.5 | 1,367.5 | 1,382.5 | -2.5 | -0.2% | 822,400 |
| 2005/05/12 | 1,380 | 1,395 | 1,362.5 | 1,385 | +15 | +1.1% | 2,032,800 |
| 2005/05/11 | 1,322.5 | 1,375 | 1,317.5 | 1,370 | +42.5 | +3.2% | 1,988,800 |
| 2005/05/10 | 1,337.5 | 1,362.5 | 1,327.5 | 1,327.5 | -2.5 | -0.2% | 2,850,400 |
| 2005/05/09 | 1,317.5 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 1,616,000 |
| 2005/05/06 | 1,267.5 | 1,320 | 1,262.5 | 1,300 | +37.5 | +3% | 3,736,800 |
4851～
4900
件表示中 / 5508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 | 39,000円 | +15.9% | +7.5% | 2.95% | 10.26倍 | 1.48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 |
| レオパレス２１ | 60,500円 | +2.5% | +53.0% | 1.65% | 11.11倍 | 2.52倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| 平和不 | 455,500円 | +16.5% | +0.4% | 3.86% | 15.68倍 | 1.29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 |
| カチタス | 212,400円 | +6.1% | +11.2% | 2.64% | 17.67倍 | 3.87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 | 1,257,000円 | +44.6% | +90.8% | 1.91% | 12.39倍 | 4.45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 |
市場注目の銘柄
チャート関連のコラム
