イトクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 6,250 | 6,390 | 6,010 | 6,110 | -130 | -2.1% | 6,800 |
| 2018/08/27 | 6,060 | 6,380 | 5,960 | 6,240 | +180 | +3% | 16,100 |
| 2018/08/24 | 5,970 | 6,060 | 5,940 | 6,060 | +40 | +0.7% | 4,400 |
| 2018/08/23 | 6,020 | 6,060 | 5,980 | 6,020 | +100 | +1.7% | 3,900 |
| 2018/08/22 | 5,940 | 6,020 | 5,850 | 5,920 | -30 | -0.5% | 8,200 |
| 2018/08/21 | 6,180 | 6,180 | 5,930 | 5,950 | -320 | -5.1% | 8,000 |
| 2018/08/20 | 6,000 | 6,330 | 6,000 | 6,270 | +330 | +5.6% | 12,000 |
| 2018/08/17 | 5,900 | 6,080 | 5,890 | 5,940 | +40 | +0.7% | 4,000 |
| 2018/08/16 | 5,990 | 5,990 | 5,830 | 5,900 | -170 | -2.8% | 4,200 |
| 2018/08/15 | 6,030 | 6,170 | 5,960 | 6,070 | +210 | +3.6% | 11,300 |
| 2018/08/14 | 5,950 | 6,000 | 5,810 | 5,860 | -10 | -0.2% | 8,600 |
| 2018/08/13 | 6,110 | 6,120 | 5,870 | 5,870 | -340 | -5.5% | 7,800 |
| 2018/08/10 | 6,190 | 6,220 | 6,160 | 6,210 | +110 | +1.8% | 3,900 |
| 2018/08/09 | 6,200 | 6,200 | 6,050 | 6,100 | -150 | -2.4% | 13,800 |
| 2018/08/08 | 6,190 | 6,390 | 6,150 | 6,250 | +50 | +0.8% | 9,800 |
| 2018/08/07 | 6,270 | 6,320 | 6,200 | 6,200 | -70 | -1.1% | 3,400 |
| 2018/08/06 | 6,330 | 6,330 | 6,190 | 6,270 | -100 | -1.6% | 5,900 |
| 2018/08/03 | 6,390 | 6,520 | 6,300 | 6,370 | +80 | +1.3% | 6,100 |
| 2018/08/02 | 6,130 | 6,310 | 6,130 | 6,290 | +160 | +2.6% | 7,000 |
| 2018/08/01 | 6,350 | 6,350 | 6,110 | 6,130 | -120 | -1.9% | 4,000 |
| 2018/07/31 | 6,300 | 6,330 | 6,200 | 6,250 | -50 | -0.8% | 6,500 |
| 2018/07/30 | 6,270 | 6,400 | 6,190 | 6,300 | +20 | +0.3% | 7,000 |
| 2018/07/27 | 6,300 | 6,340 | 6,270 | 6,280 | +20 | +0.3% | 5,600 |
| 2018/07/26 | 6,290 | 6,300 | 6,210 | 6,260 | -20 | -0.3% | 3,300 |
| 2018/07/25 | 6,370 | 6,370 | 6,250 | 6,280 | -150 | -2.3% | 3,500 |
| 2018/07/24 | 6,370 | 6,500 | 6,350 | 6,430 | +110 | +1.7% | 7,900 |
| 2018/07/23 | 6,440 | 6,440 | 6,220 | 6,320 | -60 | -0.9% | 5,100 |
| 2018/07/20 | 6,490 | 6,490 | 6,310 | 6,380 | -310 | -4.6% | 24,900 |
| 2018/07/19 | 6,350 | 6,930 | 6,280 | 6,690 | +290 | +4.5% | 41,300 |
| 2018/07/18 | 6,160 | 6,440 | 6,150 | 6,400 | +210 | +3.4% | 13,200 |
| 2018/07/17 | 6,060 | 6,220 | 6,060 | 6,190 | +120 | +2% | 7,100 |
| 2018/07/13 | 6,050 | 6,150 | 5,980 | 6,070 | -20 | -0.3% | 17,600 |
| 2018/07/12 | 6,090 | 6,270 | 6,030 | 6,090 | -100 | -1.6% | 23,000 |
| 2018/07/11 | 6,140 | 6,450 | 5,980 | 6,190 | -20 | -0.3% | 26,300 |
| 2018/07/10 | 6,480 | 6,520 | 6,160 | 6,210 | -270 | -4.2% | 15,200 |
| 2018/07/09 | 6,490 | 6,570 | 6,370 | 6,480 | -10 | -0.2% | 16,800 |
| 2018/07/06 | 6,530 | 6,620 | 6,350 | 6,490 | -40 | -0.6% | 12,900 |
| 2018/07/05 | 6,550 | 6,620 | 6,250 | 6,530 | -20 | -0.3% | 18,800 |
| 2018/07/04 | 6,510 | 6,590 | 6,260 | 6,550 | -150 | -2.2% | 23,800 |
| 2018/07/03 | 6,510 | 6,820 | 6,410 | 6,700 | +190 | +2.9% | 19,100 |
| 2018/07/02 | 6,900 | 6,900 | 6,500 | 6,510 | -540 | -7.7% | 27,800 |
| 2018/06/29 | 6,730 | 7,140 | 6,730 | 7,050 | +320 | +4.8% | 19,700 |
| 2018/06/28 | 6,820 | 6,880 | 6,650 | 6,730 | -190 | -2.7% | 24,200 |
| 2018/06/27 | 6,600 | 6,940 | 6,600 | 6,920 | +270 | +4.1% | 11,900 |
| 2018/06/26 | 6,860 | 6,990 | 6,540 | 6,650 | -210 | -3.1% | 21,300 |
| 2018/06/25 | 6,820 | 6,920 | 6,800 | 6,860 | ±0 | ±0% | 11,700 |
| 2018/06/22 | 6,970 | 7,070 | 6,750 | 6,860 | -260 | -3.7% | 14,500 |
| 2018/06/21 | 7,250 | 7,250 | 6,970 | 7,120 | -60 | -0.8% | 19,500 |
| 2018/06/20 | 6,880 | 7,260 | 6,760 | 7,180 | +200 | +2.9% | 35,800 |
| 2018/06/19 | 6,870 | 7,060 | 6,850 | 6,980 | +80 | +1.2% | 22,200 |
1651～
1700
件表示中 / 2407件
類似銘柄と比較する
現在ご覧いただいている「イトクロ」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 |
|---|---|---|---|---|---|---|---|---|
| イトクロ | 30,700円 | -6.3% | - | 0.00% | 43.86倍 | 0.70倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| グラッドキュ | 84,300円 | +14.9% | - | 0.00% | - | 9.47倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ブリッジ | 186,700円 | +10.0% | +0.4% | 4.55% | 10.64倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| エクストリーム | 125,500円 | -3.0% | -42.1% | 4.54% | 10.91倍 | 1.15倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
