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 |
|---|---|---|---|---|---|---|---|
| 2018/03/22 | 6,790 | 6,800 | 6,500 | 6,590 | -60 | -0.9% | 17,200 |
| 2018/03/20 | 6,800 | 6,900 | 6,630 | 6,650 | -230 | -3.3% | 22,400 |
| 2018/03/19 | 6,850 | 6,930 | 6,680 | 6,880 | +20 | +0.3% | 28,300 |
| 2018/03/16 | 6,740 | 7,280 | 6,580 | 6,860 | +420 | +6.5% | 57,300 |
| 2018/03/15 | 6,320 | 6,580 | 6,250 | 6,440 | +220 | +3.5% | 32,200 |
| 2018/03/14 | 6,010 | 6,280 | 6,010 | 6,220 | +120 | +2% | 31,500 |
| 2018/03/13 | 6,100 | 6,230 | 5,950 | 6,100 | +160 | +2.7% | 41,200 |
| 2018/03/12 | 6,320 | 6,390 | 5,900 | 5,940 | -780 | -11.6% | 74,100 |
| 2018/03/09 | 7,030 | 7,030 | 6,540 | 6,720 | +30 | +0.4% | 22,900 |
| 2018/03/08 | 6,720 | 6,820 | 6,560 | 6,690 | +160 | +2.5% | 14,100 |
| 2018/03/07 | 6,730 | 6,930 | 6,400 | 6,530 | -150 | -2.2% | 28,100 |
| 2018/03/06 | 6,740 | 7,120 | 6,530 | 6,680 | +370 | +5.9% | 40,100 |
| 2018/03/05 | 6,750 | 6,750 | 6,280 | 6,310 | -430 | -6.4% | 23,600 |
| 2018/03/02 | 6,830 | 6,890 | 6,690 | 6,740 | -250 | -3.6% | 26,500 |
| 2018/03/01 | 6,900 | 7,130 | 6,730 | 6,990 | +140 | +2% | 41,300 |
| 2018/02/28 | 6,720 | 7,000 | 6,690 | 6,850 | +10 | +0.1% | 30,500 |
| 2018/02/27 | 6,740 | 6,920 | 6,700 | 6,840 | +100 | +1.5% | 12,500 |
| 2018/02/26 | 7,000 | 7,000 | 6,700 | 6,740 | -30 | -0.4% | 9,100 |
| 2018/02/23 | 6,690 | 6,970 | 6,610 | 6,770 | +280 | +4.3% | 14,600 |
| 2018/02/22 | 6,680 | 6,730 | 6,430 | 6,490 | -200 | -3% | 10,200 |
| 2018/02/21 | 6,700 | 6,800 | 6,530 | 6,690 | -10 | -0.1% | 11,900 |
| 2018/02/20 | 6,700 | 6,750 | 6,620 | 6,700 | +150 | +2.3% | 12,600 |
| 2018/02/19 | 6,360 | 6,630 | 6,260 | 6,550 | +90 | +1.4% | 22,400 |
| 2018/02/16 | 5,960 | 6,660 | 5,900 | 6,460 | +760 | +13.3% | 35,200 |
| 2018/02/15 | 5,630 | 5,860 | 5,560 | 5,700 | -30 | -0.5% | 25,200 |
| 2018/02/14 | 6,010 | 6,040 | 5,660 | 5,730 | -350 | -5.8% | 28,400 |
| 2018/02/13 | 6,260 | 6,260 | 5,930 | 6,080 | -170 | -2.7% | 20,000 |
| 2018/02/09 | 6,370 | 6,600 | 6,130 | 6,250 | -70 | -1.1% | 59,500 |
| 2018/02/08 | 6,210 | 6,390 | 6,010 | 6,320 | +20 | +0.3% | 48,700 |
| 2018/02/07 | 7,070 | 7,490 | 6,280 | 6,300 | -730 | -10.4% | 58,600 |
| 2018/02/06 | 6,950 | 7,150 | 6,490 | 7,030 | +10 | +0.1% | 136,900 |
| 2018/02/05 | 7,000 | 7,110 | 6,990 | 7,020 | -30 | -0.4% | 33,800 |
| 2018/02/02 | 7,030 | 7,280 | 7,000 | 7,050 | +20 | +0.3% | 14,300 |
| 2018/02/01 | 7,150 | 7,190 | 7,000 | 7,030 | -50 | -0.7% | 18,900 |
| 2018/01/31 | 7,000 | 7,330 | 7,000 | 7,080 | +60 | +0.9% | 28,800 |
| 2018/01/30 | 7,130 | 7,140 | 7,000 | 7,020 | -170 | -2.4% | 25,600 |
| 2018/01/29 | 7,000 | 7,400 | 7,000 | 7,190 | +210 | +3% | 48,200 |
| 2018/01/26 | 6,950 | 7,060 | 6,880 | 6,980 | +160 | +2.3% | 39,400 |
| 2018/01/25 | 6,450 | 6,930 | 6,450 | 6,820 | +220 | +3.3% | 31,800 |
| 2018/01/24 | 6,700 | 6,880 | 6,450 | 6,600 | -100 | -1.5% | 25,800 |
| 2018/01/23 | 6,620 | 6,800 | 6,540 | 6,700 | +150 | +2.3% | 33,700 |
| 2018/01/22 | 6,470 | 6,590 | 6,240 | 6,550 | +60 | +0.9% | 22,500 |
| 2018/01/19 | 6,810 | 6,840 | 6,380 | 6,490 | -290 | -4.3% | 20,600 |
| 2018/01/18 | 6,350 | 7,100 | 6,350 | 6,780 | +490 | +7.8% | 57,200 |
| 2018/01/17 | 6,200 | 6,350 | 6,180 | 6,290 | +80 | +1.3% | 11,900 |
| 2018/01/16 | 6,320 | 6,400 | 6,180 | 6,210 | -110 | -1.7% | 14,600 |
| 2018/01/15 | 6,340 | 6,340 | 6,180 | 6,320 | +170 | +2.8% | 12,200 |
| 2018/01/12 | 6,130 | 6,180 | 6,110 | 6,150 | +20 | +0.3% | 11,000 |
| 2018/01/11 | 6,100 | 6,240 | 6,040 | 6,130 | +70 | +1.2% | 38,900 |
| 2018/01/10 | 6,070 | 6,110 | 6,010 | 6,060 | -80 | -1.3% | 29,100 |
1801～
1850
件表示中 / 2448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 | 29,300円 | -6.3% | - | 0.00% | 41.86倍 | 0.67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 |
| 土木管理 | 47,100円 | +6.7% | +14.3% | 2.55% | 15.72倍 | 1.37倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ウチヤマＨＤ | 31,000円 | +1.8% | +10.4% | 3.23% | 22.11倍 | 0.42倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| Ｉスペース | 93,000円 | +13.8% | +53.1% | 3.23% | 14.59倍 | 1.04倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| ＳｍｉｌｅＨＤ | 196,500円 | +1.1% | -10.4% | 4.83% | 25.61倍 | 0.99倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
市場注目の銘柄
チャート関連のコラム
