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 |
|---|---|---|---|---|---|---|---|
| 2017/08/07 | 5,030 | 5,140 | 4,980 | 4,980 | -70 | -1.4% | 19,800 |
| 2017/08/04 | 4,885 | 5,050 | 4,855 | 5,050 | +185 | +3.8% | 17,300 |
| 2017/08/03 | 4,815 | 4,890 | 4,775 | 4,865 | +65 | +1.4% | 6,800 |
| 2017/08/02 | 4,580 | 4,835 | 4,580 | 4,800 | +220 | +4.8% | 15,000 |
| 2017/08/01 | 4,950 | 4,950 | 4,565 | 4,580 | -335 | -6.8% | 31,800 |
| 2017/07/31 | 4,860 | 4,965 | 4,800 | 4,915 | +50 | +1% | 13,700 |
| 2017/07/28 | 4,730 | 4,865 | 4,680 | 4,865 | +135 | +2.9% | 25,700 |
| 2017/07/27 | 4,885 | 4,885 | 4,720 | 4,730 | -155 | -3.2% | 17,300 |
| 2017/07/26 | 4,850 | 4,965 | 4,785 | 4,885 | +85 | +1.8% | 31,100 |
| 2017/07/25 | 4,835 | 4,865 | 4,780 | 4,800 | -65 | -1.3% | 26,500 |
| 2017/07/24 | 4,895 | 4,915 | 4,805 | 4,865 | -85 | -1.7% | 23,600 |
| 2017/07/21 | 4,935 | 5,060 | 4,840 | 4,950 | -70 | -1.4% | 38,900 |
| 2017/07/20 | 5,210 | 5,450 | 5,020 | 5,020 | -290 | -5.5% | 75,600 |
| 2017/07/19 | 4,905 | 5,550 | 4,835 | 5,310 | +405 | +8.3% | 94,300 |
| 2017/07/18 | 4,700 | 5,000 | 4,605 | 4,905 | +180 | +3.8% | 36,900 |
| 2017/07/14 | 4,850 | 5,120 | 4,720 | 4,725 | -190 | -3.9% | 42,400 |
| 2017/07/13 | 4,840 | 4,945 | 4,790 | 4,915 | +120 | +2.5% | 29,700 |
| 2017/07/12 | 4,740 | 4,840 | 4,715 | 4,795 | ±0 | ±0% | 11,900 |
| 2017/07/11 | 4,600 | 4,830 | 4,515 | 4,795 | +220 | +4.8% | 30,900 |
| 2017/07/10 | 4,560 | 4,625 | 4,500 | 4,575 | +85 | +1.9% | 9,300 |
| 2017/07/07 | 4,665 | 4,705 | 4,465 | 4,490 | -245 | -5.2% | 15,100 |
| 2017/07/06 | 4,480 | 4,745 | 4,430 | 4,735 | +290 | +6.5% | 24,400 |
| 2017/07/05 | 4,345 | 4,445 | 4,225 | 4,445 | +105 | +2.4% | 16,300 |
| 2017/07/04 | 4,580 | 4,610 | 4,325 | 4,340 | -310 | -6.7% | 19,100 |
| 2017/07/03 | 4,500 | 4,660 | 4,455 | 4,650 | +210 | +4.7% | 17,100 |
| 2017/06/30 | 4,465 | 4,505 | 4,415 | 4,440 | -165 | -3.6% | 15,200 |
| 2017/06/29 | 4,540 | 4,680 | 4,505 | 4,605 | +75 | +1.7% | 16,600 |
| 2017/06/28 | 4,770 | 4,785 | 4,460 | 4,530 | -270 | -5.6% | 21,000 |
| 2017/06/27 | 4,885 | 4,885 | 4,715 | 4,800 | +20 | +0.4% | 13,400 |
| 2017/06/26 | 4,665 | 4,795 | 4,555 | 4,780 | +115 | +2.5% | 16,800 |
| 2017/06/23 | 4,860 | 4,890 | 4,590 | 4,665 | -60 | -1.3% | 25,400 |
| 2017/06/22 | 4,735 | 4,785 | 4,640 | 4,725 | -50 | -1% | 15,100 |
| 2017/06/21 | 4,650 | 4,815 | 4,650 | 4,775 | +155 | +3.4% | 23,000 |
| 2017/06/20 | 4,575 | 4,745 | 4,540 | 4,620 | +40 | +0.9% | 21,300 |
| 2017/06/19 | 5,000 | 5,060 | 4,550 | 4,580 | -520 | -10.2% | 58,400 |
| 2017/06/16 | 4,715 | 5,120 | 4,715 | 5,100 | +330 | +6.9% | 58,100 |
| 2017/06/15 | 4,380 | 4,775 | 4,350 | 4,770 | +385 | +8.8% | 37,700 |
| 2017/06/14 | 4,270 | 4,430 | 4,270 | 4,385 | +65 | +1.5% | 27,100 |
| 2017/06/13 | 3,965 | 4,320 | 3,910 | 4,320 | +345 | +8.7% | 54,300 |
| 2017/06/12 | 4,040 | 4,040 | 3,855 | 3,975 | -190 | -4.6% | 50,300 |
| 2017/06/09 | 4,145 | 4,175 | 4,010 | 4,165 | +55 | +1.3% | 28,600 |
| 2017/06/08 | 4,035 | 4,140 | 3,955 | 4,110 | +115 | +2.9% | 25,300 |
| 2017/06/07 | 3,975 | 4,010 | 3,910 | 3,995 | +90 | +2.3% | 21,100 |
| 2017/06/06 | 4,025 | 4,025 | 3,795 | 3,905 | -120 | -3% | 37,500 |
| 2017/06/05 | 3,795 | 4,030 | 3,795 | 4,025 | +270 | +7.2% | 28,800 |
| 2017/06/02 | 3,840 | 3,845 | 3,715 | 3,755 | -85 | -2.2% | 27,000 |
| 2017/06/01 | 3,815 | 3,865 | 3,795 | 3,840 | +10 | +0.3% | 11,000 |
| 2017/05/31 | 3,725 | 3,850 | 3,725 | 3,830 | +110 | +3% | 13,200 |
| 2017/05/30 | 3,695 | 3,760 | 3,635 | 3,720 | ±0 | ±0% | 14,600 |
| 2017/05/29 | 3,820 | 3,935 | 3,720 | 3,720 | -35 | -0.9% | 13,100 |
1951～
2000
件表示中 / 2446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 | 29,500円 | -6.3% | - | 0.00% | 42.14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 |
| グローキッズ | 71,300円 | -2.5% | +12.2% | 5.61% | 11.29倍 | 0.85倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
| エプコ | 72,500円 | +16.5% | +20.4% | 4.41% | 13.19倍 | 1.40倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| ウチヤマＨＤ | 30,900円 | +1.8% | +10.4% | 3.24% | 22.04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 |
| メタリアル | 61,100円 | +39.6% | +305.4% | 0.00% | 23.59倍 | 3.40倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
