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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 6,720 | 6,960 | 6,590 | 6,900 | +30 | +0.4% | 32,700 |
| 2018/06/15 | 6,950 | 6,980 | 6,710 | 6,870 | -170 | -2.4% | 17,200 |
| 2018/06/14 | 6,800 | 7,220 | 6,750 | 7,040 | -10 | -0.1% | 41,300 |
| 2018/06/13 | 6,510 | 7,140 | 6,430 | 7,050 | +550 | +8.5% | 63,100 |
| 2018/06/12 | 6,500 | 6,570 | 6,410 | 6,500 | -50 | -0.8% | 15,200 |
| 2018/06/11 | 6,030 | 6,690 | 6,010 | 6,550 | +370 | +6% | 40,500 |
| 2018/06/08 | 5,930 | 6,290 | 5,910 | 6,180 | +270 | +4.6% | 26,800 |
| 2018/06/07 | 5,850 | 5,970 | 5,760 | 5,910 | +70 | +1.2% | 14,300 |
| 2018/06/06 | 5,780 | 5,970 | 5,770 | 5,840 | -10 | -0.2% | 12,100 |
| 2018/06/05 | 6,040 | 6,070 | 5,830 | 5,850 | -90 | -1.5% | 9,000 |
| 2018/06/04 | 6,230 | 6,280 | 5,840 | 5,940 | -370 | -5.9% | 35,800 |
| 2018/06/01 | 6,210 | 6,420 | 6,150 | 6,310 | +270 | +4.5% | 49,100 |
| 2018/05/31 | 6,040 | 6,120 | 5,900 | 6,040 | +40 | +0.7% | 25,500 |
| 2018/05/30 | 6,070 | 6,100 | 5,920 | 6,000 | -110 | -1.8% | 17,200 |
| 2018/05/29 | 6,260 | 6,300 | 6,080 | 6,110 | -90 | -1.5% | 15,700 |
| 2018/05/28 | 6,010 | 6,300 | 6,010 | 6,200 | +110 | +1.8% | 13,100 |
| 2018/05/25 | 6,270 | 6,270 | 6,060 | 6,090 | -160 | -2.6% | 9,100 |
| 2018/05/24 | 6,350 | 6,400 | 6,220 | 6,250 | -80 | -1.3% | 14,400 |
| 2018/05/23 | 6,280 | 6,370 | 6,180 | 6,330 | +150 | +2.4% | 17,300 |
| 2018/05/22 | 6,170 | 6,290 | 6,120 | 6,180 | +10 | +0.2% | 12,100 |
| 2018/05/21 | 5,970 | 6,210 | 5,920 | 6,170 | +200 | +3.4% | 24,200 |
| 2018/05/18 | 5,770 | 5,970 | 5,770 | 5,970 | +200 | +3.5% | 24,400 |
| 2018/05/17 | 6,210 | 6,210 | 5,750 | 5,770 | -370 | -6% | 31,400 |
| 2018/05/16 | 6,190 | 6,240 | 6,110 | 6,140 | -10 | -0.2% | 21,100 |
| 2018/05/15 | 6,190 | 6,190 | 6,120 | 6,150 | -40 | -0.6% | 11,200 |
| 2018/05/14 | 6,110 | 6,250 | 6,110 | 6,190 | -20 | -0.3% | 8,600 |
| 2018/05/11 | 6,300 | 6,300 | 6,080 | 6,210 | -20 | -0.3% | 13,600 |
| 2018/05/10 | 6,290 | 6,350 | 6,150 | 6,230 | -60 | -1% | 4,800 |
| 2018/05/09 | 6,540 | 6,540 | 6,280 | 6,290 | -200 | -3.1% | 10,800 |
| 2018/05/08 | 6,370 | 6,510 | 6,330 | 6,490 | +110 | +1.7% | 21,300 |
| 2018/05/07 | 6,210 | 6,380 | 6,130 | 6,380 | +310 | +5.1% | 16,300 |
| 2018/05/02 | 5,950 | 6,140 | 5,930 | 6,070 | +100 | +1.7% | 15,300 |
| 2018/05/01 | 6,040 | 6,040 | 5,860 | 5,970 | +30 | +0.5% | 8,300 |
| 2018/04/27 | 5,750 | 6,070 | 5,710 | 5,940 | +290 | +5.1% | 38,000 |
| 2018/04/26 | 5,920 | 5,980 | 5,560 | 5,650 | -210 | -3.6% | 40,000 |
| 2018/04/25 | 5,870 | 6,110 | 5,840 | 5,860 | -90 | -1.5% | 25,200 |
| 2018/04/24 | 5,910 | 6,040 | 5,910 | 5,950 | +10 | +0.2% | 14,700 |
| 2018/04/23 | 6,130 | 6,140 | 5,830 | 5,940 | -250 | -4% | 42,800 |
| 2018/04/20 | 6,150 | 6,240 | 6,100 | 6,190 | +40 | +0.7% | 10,300 |
| 2018/04/19 | 6,280 | 6,340 | 6,100 | 6,150 | -130 | -2.1% | 25,200 |
| 2018/04/18 | 6,380 | 6,520 | 6,070 | 6,280 | -120 | -1.9% | 28,800 |
| 2018/04/17 | 6,400 | 6,450 | 5,940 | 6,400 | ±0 | ±0% | 31,600 |
| 2018/04/16 | 6,810 | 6,830 | 6,380 | 6,400 | -400 | -5.9% | 29,700 |
| 2018/04/13 | 6,780 | 6,880 | 6,740 | 6,800 | +220 | +3.3% | 18,600 |
| 2018/04/12 | 6,560 | 6,610 | 6,410 | 6,580 | +90 | +1.4% | 11,900 |
| 2018/04/11 | 6,780 | 6,780 | 6,280 | 6,490 | -290 | -4.3% | 30,100 |
| 2018/04/10 | 6,850 | 6,940 | 6,700 | 6,780 | -110 | -1.6% | 11,300 |
| 2018/04/09 | 6,700 | 6,980 | 6,650 | 6,890 | -10 | -0.1% | 16,700 |
| 2018/04/06 | 6,720 | 6,970 | 6,720 | 6,900 | +180 | +2.7% | 10,500 |
| 2018/04/05 | 6,720 | 6,840 | 6,700 | 6,720 | +70 | +1.1% | 29,000 |
1701～
1750
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
