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 |
|---|---|---|---|---|---|---|---|
| 2018/01/09 | 6,300 | 6,300 | 6,070 | 6,140 | -240 | -3.8% | 40,000 |
| 2018/01/05 | 6,340 | 6,650 | 6,280 | 6,380 | +190 | +3.1% | 24,200 |
| 2018/01/04 | 6,120 | 6,350 | 6,090 | 6,190 | +130 | +2.1% | 28,800 |
| 2017/12/29 | 6,230 | 6,240 | 6,040 | 6,060 | -120 | -1.9% | 24,100 |
| 2017/12/28 | 6,100 | 6,290 | 6,050 | 6,180 | +170 | +2.8% | 34,600 |
| 2017/12/27 | 5,930 | 6,500 | 5,880 | 6,010 | +80 | +1.3% | 46,400 |
| 2017/12/26 | 5,800 | 5,950 | 5,790 | 5,930 | +330 | +5.9% | 48,400 |
| 2017/12/25 | 5,200 | 5,630 | 5,130 | 5,600 | +400 | +7.7% | 36,100 |
| 2017/12/22 | 5,030 | 5,240 | 5,000 | 5,200 | +240 | +4.8% | 26,000 |
| 2017/12/21 | 5,010 | 5,050 | 4,960 | 4,960 | -100 | -2% | 14,400 |
| 2017/12/20 | 5,040 | 5,110 | 4,960 | 5,060 | +50 | +1% | 15,500 |
| 2017/12/19 | 4,995 | 5,130 | 4,930 | 5,010 | +15 | +0.3% | 43,900 |
| 2017/12/18 | 4,920 | 5,000 | 4,810 | 4,995 | +120 | +2.5% | 24,100 |
| 2017/12/15 | 4,900 | 4,905 | 4,760 | 4,875 | -30 | -0.6% | 32,600 |
| 2017/12/14 | 5,140 | 5,140 | 4,840 | 4,905 | -245 | -4.8% | 47,200 |
| 2017/12/13 | 5,120 | 5,160 | 4,970 | 5,150 | -70 | -1.3% | 46,600 |
| 2017/12/12 | 4,770 | 5,240 | 4,760 | 5,220 | +435 | +9.1% | 97,400 |
| 2017/12/11 | 4,990 | 4,990 | 4,755 | 4,785 | -95 | -1.9% | 60,000 |
| 2017/12/08 | 4,970 | 5,010 | 4,755 | 4,880 | -150 | -3% | 47,100 |
| 2017/12/07 | 4,790 | 5,090 | 4,755 | 5,030 | +285 | +6% | 43,300 |
| 2017/12/06 | 4,710 | 4,790 | 4,685 | 4,745 | +35 | +0.7% | 18,200 |
| 2017/12/05 | 4,635 | 4,735 | 4,560 | 4,710 | +100 | +2.2% | 16,200 |
| 2017/12/04 | 4,750 | 4,785 | 4,610 | 4,610 | -140 | -2.9% | 21,600 |
| 2017/12/01 | 4,860 | 4,860 | 4,710 | 4,750 | -65 | -1.3% | 15,500 |
| 2017/11/30 | 4,900 | 4,900 | 4,780 | 4,815 | -110 | -2.2% | 13,500 |
| 2017/11/29 | 4,975 | 4,975 | 4,840 | 4,925 | +55 | +1.1% | 23,100 |
| 2017/11/28 | 4,850 | 4,875 | 4,625 | 4,870 | +55 | +1.1% | 44,800 |
| 2017/11/27 | 4,790 | 4,895 | 4,775 | 4,815 | -30 | -0.6% | 32,400 |
| 2017/11/24 | 4,720 | 4,845 | 4,720 | 4,845 | +115 | +2.4% | 9,900 |
| 2017/11/22 | 4,970 | 4,995 | 4,730 | 4,730 | -175 | -3.6% | 19,800 |
| 2017/11/21 | 4,960 | 4,995 | 4,885 | 4,905 | -55 | -1.1% | 14,000 |
| 2017/11/20 | 4,830 | 4,985 | 4,830 | 4,960 | +60 | +1.2% | 4,900 |
| 2017/11/17 | 4,845 | 4,950 | 4,845 | 4,900 | +95 | +2% | 10,600 |
| 2017/11/16 | 4,665 | 4,845 | 4,665 | 4,805 | +70 | +1.5% | 9,400 |
| 2017/11/15 | 4,730 | 4,855 | 4,640 | 4,735 | -35 | -0.7% | 20,900 |
| 2017/11/14 | 5,010 | 5,040 | 4,760 | 4,770 | -310 | -6.1% | 31,500 |
| 2017/11/13 | 5,150 | 5,190 | 5,070 | 5,080 | -60 | -1.2% | 17,000 |
| 2017/11/10 | 5,000 | 5,160 | 5,000 | 5,140 | +20 | +0.4% | 22,300 |
| 2017/11/09 | 5,180 | 5,300 | 5,050 | 5,120 | -110 | -2.1% | 18,100 |
| 2017/11/08 | 5,250 | 5,340 | 5,120 | 5,230 | -120 | -2.2% | 15,300 |
| 2017/11/07 | 5,200 | 5,380 | 5,200 | 5,350 | +240 | +4.7% | 21,300 |
| 2017/11/06 | 5,230 | 5,270 | 5,070 | 5,110 | -100 | -1.9% | 9,100 |
| 2017/11/02 | 5,300 | 5,360 | 5,170 | 5,210 | -70 | -1.3% | 26,600 |
| 2017/11/01 | 5,300 | 5,350 | 5,110 | 5,280 | +10 | +0.2% | 34,800 |
| 2017/10/31 | 5,280 | 5,370 | 5,210 | 5,270 | -10 | -0.2% | 30,200 |
| 2017/10/30 | 5,010 | 5,290 | 5,010 | 5,280 | +335 | +6.8% | 41,100 |
| 2017/10/27 | 5,000 | 5,050 | 4,830 | 4,945 | +50 | +1% | 48,300 |
| 2017/10/26 | 5,070 | 5,100 | 4,845 | 4,895 | -205 | -4% | 40,900 |
| 2017/10/25 | 5,150 | 5,400 | 5,090 | 5,100 | -80 | -1.5% | 47,800 |
| 2017/10/24 | 4,950 | 5,230 | 4,900 | 5,180 | +190 | +3.8% | 62,100 |
1851～
1900
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
