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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/11/19 | 101 | 101 | 100 | 100 | ±0 | ±0% | 10,000 |
| 2021/11/18 | 101 | 101 | 99 | 100 | ±0 | ±0% | 14,500 |
| 2021/11/17 | 101 | 101 | 99 | 100 | ±0 | ±0% | 57,400 |
| 2021/11/16 | 100 | 101 | 100 | 100 | ±0 | ±0% | 17,900 |
| 2021/11/15 | 102 | 102 | 100 | 100 | -2 | -2% | 58,000 |
| 2021/11/12 | 101 | 103 | 101 | 102 | -1 | -1% | 9,200 |
| 2021/11/11 | 103 | 103 | 101 | 103 | ±0 | ±0% | 43,500 |
| 2021/11/10 | 101 | 103 | 101 | 103 | +2 | +2% | 22,400 |
| 2021/11/09 | 102 | 102 | 101 | 101 | -1 | -1% | 16,600 |
| 2021/11/08 | 102 | 102 | 100 | 102 | ±0 | ±0% | 13,600 |
| 2021/11/05 | 103 | 103 | 100 | 102 | -1 | -1% | 35,300 |
| 2021/11/04 | 101 | 103 | 101 | 103 | +1 | +1% | 7,900 |
| 2021/11/02 | 102 | 103 | 102 | 102 | ±0 | ±0% | 25,300 |
901～
950
件表示中 / 3786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 | 49,800円 | +3.8% | +4.4% | 3.01% | 9.91倍 | 1.60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 |
| ＭＤＮＴ | 3,500円 | +21.1% | - | 0.00% | - | 2.09倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| トリドリ | 282,200円 | +31.1% | +60.2% | 0.00% | 23.16倍 | 5.56倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| Ｚｅｎｋｅｎ | 74,300円 | +4.8% | +22.5% | 3.50% | 25.82倍 | 0.73倍 |
|
Ｗｅｂマーケティングやサイト制作・運用が柱。インド軸に海外ＩＴ人材紹介。語学、不動産も |
| 神戸天然 | 114,300円 | +5.2% | -13.9% | 2.89% | 15.15倍 | 0.65倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
市場注目の銘柄
チャート関連のコラム
