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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 6 | 6 | 6 | 6 | ±0 | ±0% | 144,500 |
| 2010/08/18 | 6 | 7 | 6 | 6 | ±0 | ±0% | 1,044,100 |
| 2010/08/17 | 6 | 7 | 6 | 6 | ±0 | ±0% | 573,600 |
| 2010/08/16 | 6 | 6 | 6 | 6 | ±0 | ±0% | 2,737,700 |
| 2010/08/13 | 6 | 7 | 6 | 6 | ±0 | ±0% | 360,400 |
| 2010/08/12 | 6 | 7 | 6 | 6 | ±0 | ±0% | 1,648,400 |
| 2010/08/11 | 6 | 7 | 6 | 6 | ±0 | ±0% | 220,900 |
| 2010/08/10 | 6 | 7 | 6 | 6 | ±0 | ±0% | 165,500 |
| 2010/08/09 | 7 | 7 | 6 | 6 | ±0 | ±0% | 686,000 |
| 2010/08/06 | 6 | 7 | 6 | 6 | -1 | -14.3% | 57,400 |
| 2010/08/05 | 6 | 7 | 6 | 7 | +1 | +16.7% | 56,700 |
| 2010/08/04 | 6 | 7 | 6 | 6 | ±0 | ±0% | 225,900 |
| 2010/08/03 | 7 | 7 | 6 | 6 | ±0 | ±0% | 2,269,400 |
| 2010/08/02 | 5 | 7 | 5 | 6 | +1 | +20% | 4,610,200 |
| 2010/07/30 | 5 | 6 | 5 | 5 | ±0 | ±0% | 85,200 |
| 2010/07/29 | 5 | 6 | 5 | 5 | ±0 | ±0% | 22,300 |
| 2010/07/28 | 5 | 6 | 5 | 5 | ±0 | ±0% | 353,200 |
| 2010/07/27 | 6 | 6 | 5 | 5 | ±0 | ±0% | 262,600 |
| 2010/07/26 | 6 | 6 | 5 | 5 | ±0 | ±0% | 416,700 |
| 2010/07/23 | 5 | 6 | 5 | 5 | ±0 | ±0% | 342,000 |
| 2010/07/22 | 5 | 6 | 5 | 5 | ±0 | ±0% | 226,500 |
| 2010/07/21 | 5 | 6 | 5 | 5 | ±0 | ±0% | 236,000 |
| 2010/07/20 | 5 | 6 | 5 | 5 | -1 | -16.7% | 427,200 |
| 2010/07/16 | 5 | 6 | 5 | 6 | ±0 | ±0% | 274,900 |
| 2010/07/15 | 6 | 6 | 5 | 6 | ±0 | ±0% | 36,700 |
| 2010/07/14 | 6 | 6 | 5 | 6 | ±0 | ±0% | 211,800 |
| 2010/07/13 | 5 | 6 | 5 | 6 | ±0 | ±0% | 13,700 |
| 2010/07/12 | 5 | 6 | 5 | 6 | ±0 | ±0% | 78,300 |
| 2010/07/09 | 5 | 6 | 5 | 6 | ±0 | ±0% | 39,300 |
| 2010/07/08 | 6 | 6 | 5 | 6 | ±0 | ±0% | 32,200 |
| 2010/07/07 | 5 | 6 | 5 | 6 | +1 | +20% | 312,900 |
| 2010/07/06 | 5 | 6 | 5 | 5 | ±0 | ±0% | 188,200 |
| 2010/07/05 | 5 | 6 | 5 | 5 | ±0 | ±0% | 381,000 |
| 2010/07/02 | 5 | 6 | 5 | 5 | ±0 | ±0% | 74,600 |
| 2010/07/01 | 6 | 6 | 5 | 5 | -1 | -16.7% | 622,200 |
| 2010/06/30 | 6 | 6 | 5 | 6 | ±0 | ±0% | 168,300 |
| 2010/06/29 | 6 | 6 | 5 | 6 | ±0 | ±0% | 324,900 |
| 2010/06/28 | 6 | 7 | 5 | 6 | ±0 | ±0% | 635,000 |
| 2010/06/25 | 6 | 7 | 6 | 6 | ±0 | ±0% | 197,800 |
| 2010/06/24 | 6 | 7 | 6 | 6 | ±0 | ±0% | 52,200 |
| 2010/06/23 | 6 | 7 | 6 | 6 | ±0 | ±0% | 188,000 |
| 2010/06/22 | 6 | 7 | 5 | 6 | ±0 | ±0% | 283,400 |
| 2010/06/21 | 6 | 7 | 5 | 6 | ±0 | ±0% | 621,800 |
| 2010/06/18 | 6 | 6 | 5 | 6 | ±0 | ±0% | 257,300 |
| 2010/06/17 | 6 | 6 | 5 | 6 | ±0 | ±0% | 255,800 |
| 2010/06/16 | 6 | 6 | 5 | 6 | ±0 | ±0% | 99,300 |
| 2010/06/15 | 6 | 6 | 5 | 6 | ±0 | ±0% | 305,100 |
| 2010/06/14 | 5 | 6 | 5 | 6 | ±0 | ±0% | 101,400 |
| 2010/06/11 | 6 | 6 | 5 | 6 | ±0 | ±0% | 272,800 |
| 2010/06/10 | 6 | 6 | 5 | 6 | ±0 | ±0% | 493,900 |
3651～
3700
件表示中 / 3746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 |
| リベロ | 175,200円 | +30.2% | +68.8% | 1.71% | 17.40倍 | 4.10倍 |
|
引っ越しや新生活に必要な手続き支援サービスに競争力、不動産会社や一般法人向けが収益柱 |
| ＡＲＭ | 56,300円 | +16.0% | +11.4% | 3.02% | 11.33倍 | 2.26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 |
| 三機Ｓ | 137,900円 | +12.9% | +10.7% | 2.03% | 12.52倍 | 1.85倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| テアトル | 112,200円 | -1.0% | -81.5% | 0.89% | 12.90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 |
市場注目の銘柄
チャート関連のコラム
