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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 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 |
| 2021/11/30 | 98 | 98 | 97 | 97 | ±0 | ±0% | 36,500 |
| 2021/11/29 | 98 | 99 | 97 | 97 | -1 | -1% | 42,600 |
| 2021/11/26 | 99 | 100 | 98 | 98 | -1 | -1% | 43,200 |
| 2021/11/25 | 99 | 100 | 99 | 99 | -1 | -1% | 21,600 |
| 2021/11/24 | 101 | 101 | 99 | 100 | -1 | -1% | 18,900 |
| 2021/11/22 | 99 | 101 | 98 | 101 | +1 | +1% | 53,200 |
851～
900
件表示中 / 3749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 | 49,200円 | +3.8% | +4.4% | 3.05% | 9.77倍 | 1.58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 |
| ブリーチ | 35,500円 | +16.6% | - | 0.00% | 28.93倍 | 0.98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 |
| ＧＭＯメディア | 487,000円 | +6.0% | +18.6% | 4.95% | 13.23倍 | 3.13倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| Ｓｃｈｏｏ | 72,700円 | +17.9% | +171.3% | 0.00% | 63.66倍 | 4.83倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| ＡＩＡＩ | 134,900円 | +4.8% | -43.8% | 0.00% | 34.20倍 | 3.17倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
市場注目の銘柄
チャート関連のコラム
