伊豆シャボテンリゾートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 105 | 106 | 102 | 103 | -1 | -1% | 154,100 |
| 2022/02/10 | 102 | 104 | 101 | 104 | +2 | +2% | 101,500 |
| 2022/02/09 | 102 | 102 | 101 | 102 | ±0 | ±0% | 12,700 |
| 2022/02/08 | 101 | 102 | 101 | 102 | ±0 | ±0% | 21,700 |
| 2022/02/07 | 100 | 102 | 100 | 102 | +2 | +2% | 26,600 |
| 2022/02/04 | 100 | 101 | 99 | 100 | +1 | +1% | 43,000 |
| 2022/02/03 | 100 | 101 | 99 | 99 | -1 | -1% | 33,700 |
| 2022/02/02 | 98 | 100 | 98 | 100 | +2 | +2% | 56,000 |
| 2022/02/01 | 97 | 98 | 96 | 98 | +1 | +1% | 41,700 |
| 2022/01/31 | 96 | 97 | 95 | 97 | +1 | +1% | 32,800 |
| 2022/01/28 | 94 | 97 | 94 | 96 | +1 | +1.1% | 52,700 |
| 2022/01/27 | 95 | 95 | 93 | 95 | ±0 | ±0% | 38,800 |
| 2022/01/26 | 94 | 95 | 93 | 95 | ±0 | ±0% | 13,400 |
| 2022/01/25 | 94 | 95 | 93 | 95 | ±0 | ±0% | 27,800 |
| 2022/01/24 | 95 | 95 | 94 | 95 | +1 | +1.1% | 25,400 |
| 2022/01/21 | 94 | 94 | 93 | 94 | -1 | -1.1% | 17,400 |
| 2022/01/20 | 93 | 95 | 93 | 95 | +2 | +2.2% | 14,800 |
| 2022/01/19 | 94 | 95 | 93 | 93 | -2 | -2.1% | 13,600 |
| 2022/01/18 | 95 | 95 | 93 | 95 | +1 | +1.1% | 4,500 |
| 2022/01/17 | 94 | 95 | 93 | 94 | ±0 | ±0% | 16,900 |
| 2022/01/14 | 94 | 94 | 93 | 94 | ±0 | ±0% | 20,900 |
| 2022/01/13 | 95 | 95 | 94 | 94 | -1 | -1.1% | 14,500 |
| 2022/01/12 | 94 | 95 | 93 | 95 | +2 | +2.2% | 15,100 |
| 2022/01/11 | 94 | 94 | 93 | 93 | -1 | -1.1% | 26,800 |
| 2022/01/07 | 96 | 97 | 91 | 94 | -2 | -2.1% | 188,300 |
| 2022/01/06 | 97 | 97 | 95 | 96 | ±0 | ±0% | 11,900 |
| 2022/01/05 | 96 | 97 | 96 | 96 | ±0 | ±0% | 14,300 |
| 2022/01/04 | 96 | 96 | 95 | 96 | +1 | +1.1% | 17,200 |
| 2021/12/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 24,400 |
| 2021/12/29 | 94 | 95 | 93 | 95 | +2 | +2.2% | 19,200 |
| 2021/12/28 | 93 | 94 | 93 | 93 | +1 | +1.1% | 33,100 |
| 2021/12/27 | 93 | 94 | 92 | 92 | -2 | -2.1% | 169,100 |
| 2021/12/24 | 95 | 96 | 94 | 94 | -1 | -1.1% | 27,500 |
| 2021/12/23 | 96 | 97 | 92 | 95 | -1 | -1% | 222,000 |
| 2021/12/22 | 95 | 97 | 95 | 96 | -1 | -1% | 52,100 |
| 2021/12/21 | 97 | 97 | 95 | 97 | ±0 | ±0% | 79,900 |
| 2021/12/20 | 97 | 97 | 96 | 97 | ±0 | ±0% | 26,900 |
| 2021/12/17 | 98 | 98 | 96 | 97 | -1 | -1% | 23,200 |
| 2021/12/16 | 98 | 98 | 96 | 98 | +1 | +1% | 34,700 |
| 2021/12/15 | 98 | 98 | 97 | 97 | ±0 | ±0% | 10,200 |
| 2021/12/14 | 97 | 98 | 97 | 97 | -1 | -1% | 24,500 |
| 2021/12/13 | 99 | 99 | 97 | 98 | ±0 | ±0% | 26,200 |
| 2021/12/10 | 98 | 98 | 97 | 98 | +1 | +1% | 5,900 |
| 2021/12/09 | 98 | 99 | 97 | 97 | -1 | -1% | 28,800 |
| 2021/12/08 | 98 | 99 | 97 | 98 | ±0 | ±0% | 33,600 |
| 2021/12/07 | 97 | 98 | 96 | 98 | +1 | +1% | 30,200 |
| 2021/12/06 | 96 | 97 | 95 | 97 | +1 | +1% | 44,500 |
| 2021/12/03 | 94 | 96 | 94 | 96 | +1 | +1.1% | 28,100 |
| 2021/12/02 | 97 | 97 | 94 | 95 | -2 | -2.1% | 109,000 |
| 2021/12/01 | 97 | 98 | 96 | 97 | ±0 | ±0% | 39,300 |
801～
850
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「伊豆ＳＲ」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 |
|---|---|---|---|---|---|---|---|---|
| 伊豆ＳＲ | 47,000円 | +3.8% | +4.4% | 3.19% | 9.33倍 | 1.51倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ブッキングＲ | 147,200円 | +35.6% | +23.1% | 0.00% | 23.99倍 | 6.93倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
| ブリーチ | 33,900円 | +16.6% | - | 0.00% | 27.63倍 | 0.93倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| ジャパニアス | 216,000円 | +7.5% | +10.6% | 4.58% | 10.70倍 | 2.86倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| テアトル | 107,500円 | -1.0% | -81.5% | 0.93% | 12.35倍 | 0.48倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
市場注目の銘柄
チャート関連のコラム
