竹田iPホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2007/02/20 | 994 | 994 | 986 | 990 | -4 | -0.4% | 5,700 |
2007/02/19 | 996 | 997 | 993 | 994 | -4 | -0.4% | 2,900 |
2007/02/16 | 1,002 | 1,002 | 996 | 998 | -4 | -0.4% | 9,400 |
2007/02/15 | 1,001 | 1,005 | 1,001 | 1,002 | +1 | +0.1% | 2,200 |
2007/02/14 | 1,002 | 1,002 | 1,001 | 1,001 | +1 | +0.1% | 200 |
2007/02/13 | 1,000 | 1,001 | 1,000 | 1,000 | -2 | -0.2% | 1,400 |
2007/02/09 | 1,002 | 1,002 | 999 | 1,002 | -8 | -0.8% | 4,800 |
2007/02/08 | 1,015 | 1,017 | 1,010 | 1,010 | -5 | -0.5% | 1,900 |
2007/02/07 | 1,007 | 1,019 | 1,007 | 1,015 | -6 | -0.6% | 500 |
2007/02/06 | 1,003 | 1,021 | 1,003 | 1,021 | +16 | +1.6% | 1,500 |
2007/02/05 | 1,001 | 1,005 | 1,001 | 1,005 | +2 | +0.2% | 900 |
2007/02/02 | 1,001 | 1,003 | 1,001 | 1,003 | +2 | +0.2% | 2,800 |
2007/02/01 | 1,001 | 1,009 | 1,000 | 1,001 | -10 | -1% | 3,000 |
2007/01/31 | 1,014 | 1,014 | 1,010 | 1,011 | -4 | -0.4% | 5,600 |
2007/01/30 | 1,019 | 1,019 | 1,013 | 1,015 | -5 | -0.5% | 2,100 |
2007/01/29 | 1,022 | 1,022 | 1,010 | 1,020 | -3 | -0.3% | 9,000 |
2007/01/26 | 1,024 | 1,025 | 1,023 | 1,023 | ±0 | ±0% | 5,200 |
2007/01/25 | 1,025 | 1,025 | 1,023 | 1,023 | ±0 | ±0% | 4,500 |
2007/01/24 | 1,024 | 1,024 | 1,022 | 1,023 | -1 | -0.1% | 4,100 |
2007/01/23 | 1,026 | 1,026 | 1,023 | 1,024 | ±0 | ±0% | 7,500 |
2007/01/22 | 1,025 | 1,025 | 1,023 | 1,024 | -3 | -0.3% | 6,200 |
2007/01/19 | 1,028 | 1,028 | 1,025 | 1,027 | ±0 | ±0% | 5,600 |
2007/01/18 | 1,032 | 1,035 | 1,027 | 1,027 | -9 | -0.9% | 11,300 |
2007/01/17 | 1,036 | 1,036 | 1,030 | 1,036 | -4 | -0.4% | 8,800 |
2007/01/16 | 1,070 | 1,070 | 1,022 | 1,040 | -60 | -5.5% | 22,500 |
2007/01/15 | 1,100 | 1,100 | 1,100 | 1,100 | -4 | -0.4% | 1,000 |
2007/01/12 | 1,099 | 1,104 | 1,099 | 1,104 | +4 | +0.4% | 2,200 |
2007/01/11 | 1,101 | 1,101 | 1,070 | 1,100 | -5 | -0.5% | 1,000 |
2007/01/10 | 1,110 | 1,111 | 1,105 | 1,105 | -5 | -0.5% | 1,200 |
2007/01/09 | 1,110 | 1,110 | 1,110 | 1,110 | -9 | -0.8% | 200 |
2007/01/05 | 1,120 | 1,120 | 1,118 | 1,119 | -1 | -0.1% | 900 |
2007/01/04 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 400 |
2006/12/29 | 1,118 | 1,120 | 1,118 | 1,120 | +1 | +0.1% | 900 |
2006/12/28 | 1,122 | 1,123 | 1,119 | 1,119 | -4 | -0.4% | 4,200 |
2006/12/27 | 1,123 | 1,123 | 1,118 | 1,123 | ±0 | ±0% | 6,900 |
2006/12/26 | 1,119 | 1,123 | 1,118 | 1,123 | +3 | +0.3% | 1,600 |
2006/12/25 | 1,120 | 1,120 | 1,119 | 1,120 | +5 | +0.4% | 1,300 |
2006/12/22 | 1,120 | 1,122 | 1,115 | 1,115 | -8 | -0.7% | 500 |
2006/12/21 | 1,117 | 1,124 | 1,117 | 1,123 | +3 | +0.3% | 600 |
2006/12/20 | 1,117 | 1,120 | 1,110 | 1,120 | +7 | +0.6% | 2,900 |
2006/12/19 | 1,122 | 1,123 | 1,113 | 1,113 | -9 | -0.8% | 800 |
2006/12/18 | 1,114 | 1,122 | 1,114 | 1,122 | +2 | +0.2% | 700 |
2006/12/15 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 100 |
2006/12/14 | 1,111 | 1,120 | 1,111 | 1,120 | +10 | +0.9% | 1,000 |
2006/12/13 | 1,115 | 1,115 | 1,110 | 1,110 | +10 | +0.9% | 1,200 |
2006/12/12 | 1,145 | 1,145 | 1,100 | 1,100 | -46 | -4% | 2,700 |
2006/12/11 | 1,150 | 1,150 | 1,122 | 1,146 | +6 | +0.5% | 11,800 |
2006/12/08 | 1,139 | 1,140 | 1,121 | 1,140 | ±0 | ±0% | 400 |
2006/12/07 | 1,130 | 1,140 | 1,122 | 1,140 | +10 | +0.9% | 600 |
2006/12/06 | 1,126 | 1,130 | 1,126 | 1,130 | +10 | +0.9% | 400 |
4501~
4550
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「竹田iP」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 |
---|---|---|---|---|---|---|---|---|
竹田iP | 99,600円 | +0.9% | +4.9% | 3.71% | 8.29倍 | 0.46倍 |
|
商業印刷が祖業の持株会社。包装、BPO、印刷資機材商社も展開。半導体マスクが第2柱に成長 |
遠藤製作 | 106,800円 | +3.4% | -13.2% | 3.75% | 8.93倍 | 0.42倍 |
|
ゴルフクラブ鍛造品OEM生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
粧美堂 | 70,500円 | +5.2% | +18.9% | 3.26% | 11.92倍 | 1.33倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
興 研 | 170,900円 | +11.5% | +14.8% | 2.05% | 10.52倍 | 0.65倍 |
|
防塵・防毒マスク2大メーカーの1つ。防衛省向け独占供給。医療・精密機器分野へ多角化 |
KYORITSU | 17,700円 | +4.8% | +25.8% | 4.52% | 6.87倍 | 0.43倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
市場注目の銘柄
チャート関連のコラム