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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 82 | 84 | 80 | 80 | ±0 | ±0% | 679,000 |
| 2017/05/12 | 79 | 80 | 79 | 80 | +1 | +1.3% | 73,900 |
| 2017/05/11 | 79 | 80 | 78 | 79 | ±0 | ±0% | 55,300 |
| 2017/05/10 | 79 | 80 | 78 | 79 | +1 | +1.3% | 125,000 |
| 2017/05/09 | 79 | 79 | 78 | 78 | -1 | -1.3% | 24,300 |
| 2017/05/08 | 78 | 79 | 77 | 79 | +1 | +1.3% | 101,800 |
| 2017/05/02 | 78 | 78 | 75 | 78 | ±0 | ±0% | 195,800 |
| 2017/05/01 | 77 | 78 | 77 | 78 | +1 | +1.3% | 48,400 |
| 2017/04/28 | 76 | 77 | 76 | 77 | +1 | +1.3% | 26,800 |
| 2017/04/27 | 76 | 78 | 76 | 76 | -1 | -1.3% | 55,200 |
| 2017/04/26 | 76 | 77 | 75 | 77 | +1 | +1.3% | 56,600 |
| 2017/04/25 | 75 | 76 | 75 | 76 | ±0 | ±0% | 31,700 |
| 2017/04/24 | 76 | 76 | 74 | 76 | ±0 | ±0% | 103,700 |
| 2017/04/21 | 76 | 77 | 75 | 76 | +1 | +1.3% | 76,300 |
| 2017/04/20 | 77 | 77 | 75 | 75 | -2 | -2.6% | 31,600 |
| 2017/04/19 | 76 | 77 | 75 | 77 | +1 | +1.3% | 20,200 |
| 2017/04/18 | 76 | 76 | 75 | 76 | +1 | +1.3% | 24,200 |
| 2017/04/17 | 74 | 75 | 74 | 75 | +2 | +2.7% | 38,800 |
| 2017/04/14 | 74 | 75 | 73 | 73 | -1 | -1.4% | 36,500 |
| 2017/04/13 | 73 | 75 | 73 | 74 | ±0 | ±0% | 34,300 |
| 2017/04/12 | 76 | 76 | 73 | 74 | -2 | -2.6% | 214,700 |
| 2017/04/11 | 78 | 78 | 76 | 76 | -2 | -2.6% | 35,900 |
| 2017/04/10 | 77 | 78 | 76 | 78 | +1 | +1.3% | 47,000 |
| 2017/04/07 | 75 | 77 | 75 | 77 | +1 | +1.3% | 72,400 |
| 2017/04/06 | 78 | 78 | 76 | 76 | -3 | -3.8% | 123,900 |
| 2017/04/05 | 78 | 79 | 77 | 79 | +1 | +1.3% | 38,300 |
| 2017/04/04 | 80 | 80 | 78 | 78 | -1 | -1.3% | 120,300 |
| 2017/04/03 | 79 | 80 | 78 | 79 | +1 | +1.3% | 61,000 |
| 2017/03/31 | 79 | 79 | 77 | 78 | +1 | +1.3% | 45,200 |
| 2017/03/30 | 78 | 79 | 77 | 77 | -1 | -1.3% | 64,400 |
| 2017/03/29 | 78 | 79 | 78 | 78 | -1 | -1.3% | 55,100 |
| 2017/03/28 | 79 | 79 | 77 | 79 | ±0 | ±0% | 138,700 |
| 2017/03/27 | 80 | 80 | 78 | 79 | ±0 | ±0% | 100,100 |
| 2017/03/24 | 79 | 80 | 79 | 79 | ±0 | ±0% | 131,200 |
| 2017/03/23 | 79 | 80 | 79 | 79 | -1 | -1.3% | 55,800 |
| 2017/03/22 | 80 | 81 | 79 | 80 | ±0 | ±0% | 83,100 |
| 2017/03/21 | 80 | 82 | 80 | 80 | ±0 | ±0% | 116,500 |
| 2017/03/17 | 81 | 82 | 80 | 80 | -1 | -1.2% | 28,300 |
| 2017/03/16 | 81 | 81 | 80 | 81 | +1 | +1.3% | 49,000 |
| 2017/03/15 | 81 | 82 | 80 | 80 | -1 | -1.2% | 61,200 |
| 2017/03/14 | 81 | 82 | 81 | 81 | ±0 | ±0% | 66,400 |
| 2017/03/13 | 81 | 82 | 80 | 81 | +1 | +1.3% | 55,500 |
| 2017/03/10 | 82 | 82 | 80 | 80 | -2 | -2.4% | 58,300 |
| 2017/03/09 | 80 | 82 | 80 | 82 | +2 | +2.5% | 45,300 |
| 2017/03/08 | 81 | 82 | 80 | 80 | -1 | -1.2% | 81,800 |
| 2017/03/07 | 82 | 82 | 81 | 81 | -2 | -2.4% | 126,300 |
| 2017/03/06 | 81 | 83 | 80 | 83 | +2 | +2.5% | 169,700 |
| 2017/03/03 | 81 | 82 | 80 | 81 | +1 | +1.3% | 112,200 |
| 2017/03/02 | 81 | 82 | 80 | 80 | -1 | -1.2% | 116,800 |
| 2017/03/01 | 80 | 81 | 80 | 81 | +1 | +1.3% | 66,500 |
2001～
2050
件表示中 / 3745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 | 49,400円 | +3.8% | +4.4% | 3.04% | 9.80倍 | 1.59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 |
| ＡＲＭ | 57,100円 | +16.0% | +11.4% | 2.98% | 11.49倍 | 2.29倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| レントラックス | 114,500円 | +6.2% | +13.6% | 2.10% | 12.51倍 | 2.51倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| テアトル | 112,100円 | -1.0% | -81.5% | 0.89% | 12.88倍 | 0.50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 |
| ＧＭＯメディア | 478,500円 | +6.0% | +18.6% | 5.04% | 13.00倍 | 3.07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 |
市場注目の銘柄
チャート関連のコラム
