いい生活の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/07/20 | 1,090 | 1,090 | 1,030 | 1,030 | -60 | -5.5% | 49,500 |
| 2007/07/19 | 1,100 | 1,120 | 1,080 | 1,090 | -20 | -1.8% | 33,900 |
| 2007/07/18 | 1,110 | 1,130 | 1,070 | 1,110 | +10 | +0.9% | 62,800 |
| 2007/07/17 | 1,190 | 1,190 | 1,080 | 1,100 | -100 | -8.3% | 104,800 |
| 2007/07/13 | 1,250 | 1,250 | 1,190 | 1,200 | -40 | -3.2% | 64,700 |
| 2007/07/12 | 1,220 | 1,270 | 1,210 | 1,240 | +30 | +2.5% | 91,800 |
| 2007/07/11 | 1,220 | 1,230 | 1,200 | 1,210 | -20 | -1.6% | 27,400 |
| 2007/07/10 | 1,230 | 1,230 | 1,200 | 1,230 | +10 | +0.8% | 33,100 |
| 2007/07/09 | 1,260 | 1,260 | 1,220 | 1,220 | -40 | -3.2% | 50,000 |
| 2007/07/06 | 1,260 | 1,270 | 1,240 | 1,260 | ±0 | ±0% | 58,500 |
| 2007/07/05 | 1,330 | 1,350 | 1,250 | 1,260 | -90 | -6.7% | 253,800 |
| 2007/07/04 | 1,340 | 1,380 | 1,310 | 1,350 | +50 | +3.8% | 409,500 |
| 2007/07/03 | 1,280 | 1,340 | 1,270 | 1,300 | +30 | +2.4% | 242,400 |
| 2007/07/02 | 1,270 | 1,280 | 1,250 | 1,270 | +10 | +0.8% | 42,300 |
| 2007/06/29 | 1,280 | 1,280 | 1,240 | 1,260 | -10 | -0.8% | 70,900 |
| 2007/06/28 | 1,270 | 1,330 | 1,260 | 1,270 | +20 | +1.6% | 222,600 |
| 2007/06/27 | 1,240 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 72,100 |
| 2007/06/26 | 1,300 | 1,330 | 1,220 | 1,250 | -60 | -4.6% | 191,800 |
| 2007/06/25 | 1,210 | 1,370 | 1,210 | 1,310 | +100 | +8.3% | 670,800 |
| 2007/06/22 | 1,200 | 1,240 | 1,180 | 1,210 | +10 | +0.8% | 80,900 |
| 2007/06/21 | 1,240 | 1,260 | 1,180 | 1,200 | -40 | -3.2% | 158,200 |
| 2007/06/20 | 1,250 | 1,330 | 1,220 | 1,240 | -10 | -0.8% | 470,500 |
| 2007/06/19 | 1,120 | 1,330 | 1,110 | 1,250 | +120 | +10.6% | 849,100 |
| 2007/06/18 | 1,150 | 1,150 | 1,110 | 1,130 | ±0 | ±0% | 57,300 |
| 2007/06/15 | 1,130 | 1,140 | 1,100 | 1,130 | +40 | +3.7% | 78,600 |
| 2007/06/14 | 1,050 | 1,100 | 1,050 | 1,090 | +50 | +4.8% | 46,000 |
| 2007/06/13 | 1,050 | 1,050 | 1,020 | 1,040 | -20 | -1.9% | 31,200 |
| 2007/06/12 | 1,090 | 1,090 | 1,060 | 1,060 | -30 | -2.8% | 45,500 |
| 2007/06/11 | 1,100 | 1,110 | 1,070 | 1,090 | ±0 | ±0% | 48,900 |
| 2007/06/08 | 1,100 | 1,110 | 1,080 | 1,090 | -20 | -1.8% | 38,700 |
| 2007/06/07 | 1,090 | 1,120 | 1,080 | 1,110 | ±0 | ±0% | 42,100 |
| 2007/06/06 | 1,090 | 1,120 | 1,060 | 1,110 | +20 | +1.8% | 83,400 |
| 2007/06/05 | 1,130 | 1,130 | 1,080 | 1,090 | -50 | -4.4% | 88,600 |
| 2007/06/04 | 1,150 | 1,230 | 1,120 | 1,140 | -10 | -0.9% | 387,900 |
| 2007/06/01 | 1,120 | 1,150 | 1,100 | 1,150 | +30 | +2.7% | 47,000 |
| 2007/05/31 | 1,150 | 1,150 | 1,100 | 1,120 | -10 | -0.9% | 50,300 |
| 2007/05/30 | 1,140 | 1,150 | 1,110 | 1,130 | -40 | -3.4% | 83,000 |
| 2007/05/29 | 1,070 | 1,180 | 1,070 | 1,170 | +80 | +7.3% | 109,600 |
| 2007/05/28 | 1,070 | 1,160 | 1,070 | 1,090 | +40 | +3.8% | 196,800 |
| 2007/05/25 | 995 | 1,050 | 986 | 1,050 | +55 | +5.5% | 68,900 |
| 2007/05/24 | 1,010 | 1,040 | 995 | 995 | -45 | -4.3% | 58,500 |
| 2007/05/23 | 1,050 | 1,070 | 1,020 | 1,040 | -10 | -1% | 73,400 |
| 2007/05/22 | 971 | 1,090 | 961 | 1,050 | +59 | +6% | 183,800 |
| 2007/05/21 | 990 | 1,020 | 980 | 991 | -39 | -3.8% | 106,400 |
| 2007/05/18 | 980 | 1,050 | 950 | 1,030 | +20 | +2% | 176,600 |
| 2007/05/17 | 1,080 | 1,110 | 990 | 1,010 | -140 | -12.2% | 363,400 |
| 2007/05/16 | 1,110 | 1,230 | 1,070 | 1,150 | +80 | +7.5% | 951,400 |
| 2007/05/15 | 1,100 | 1,190 | 1,030 | 1,070 | +10 | +0.9% | 645,000 |
| 2007/05/14 | 969 | 1,060 | 950 | 1,060 | +101 | +10.5% | 176,500 |
| 2007/05/11 | 959 | 996 | 933 | 959 | -40 | -4% | 145,600 |
4351～
4400
件表示中 / 4702件
類似銘柄と比較する
現在ご覧いただいている「いい生活」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 |
|---|---|---|---|---|---|---|---|---|
| いい生活 | 48,200円 | +7.8% | - | 1.04% | - | 1.76倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| メディカネット | 32,700円 | +21.9% | -5.3% | 0.92% | 20.99倍 | 1.55倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ＺＵＵ | 73,900円 | +0.3% | +81.0% | 0.00% | 586.51倍 | 3.20倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| イルグルム | 54,300円 | +32.0% | +17.3% | 1.45% | 33.66倍 | 1.79倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| システムズＤ | 98,200円 | +5.7% | -24.9% | 4.58% | 13.93倍 | 0.76倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
