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 |
|---|---|---|---|---|---|---|---|
| 2017/05/26 | 3,800 | 3,870 | 3,750 | 3,755 | -10 | -0.3% | 16,000 |
| 2017/05/25 | 3,750 | 3,820 | 3,720 | 3,765 | +65 | +1.8% | 13,000 |
| 2017/05/24 | 3,680 | 3,730 | 3,680 | 3,700 | +15 | +0.4% | 3,600 |
| 2017/05/23 | 3,700 | 3,715 | 3,625 | 3,685 | -10 | -0.3% | 6,400 |
| 2017/05/22 | 3,650 | 3,735 | 3,650 | 3,695 | +45 | +1.2% | 4,500 |
| 2017/05/19 | 3,730 | 3,735 | 3,650 | 3,650 | -80 | -2.1% | 5,100 |
| 2017/05/18 | 3,665 | 3,745 | 3,585 | 3,730 | +60 | +1.6% | 7,900 |
| 2017/05/17 | 3,635 | 3,730 | 3,635 | 3,670 | +10 | +0.3% | 10,600 |
| 2017/05/16 | 3,615 | 3,680 | 3,615 | 3,660 | +50 | +1.4% | 8,700 |
| 2017/05/15 | 3,580 | 3,610 | 3,580 | 3,610 | +15 | +0.4% | 1,600 |
| 2017/05/12 | 3,680 | 3,700 | 3,590 | 3,595 | -105 | -2.8% | 9,700 |
| 2017/05/11 | 3,675 | 3,715 | 3,545 | 3,700 | +10 | +0.3% | 12,100 |
| 2017/05/10 | 3,665 | 3,720 | 3,605 | 3,690 | -10 | -0.3% | 14,800 |
| 2017/05/09 | 3,675 | 3,760 | 3,610 | 3,700 | +95 | +2.6% | 23,100 |
| 2017/05/08 | 3,780 | 3,780 | 3,585 | 3,605 | -210 | -5.5% | 29,800 |
| 2017/05/02 | 3,800 | 3,825 | 3,735 | 3,815 | +15 | +0.4% | 4,900 |
| 2017/05/01 | 3,840 | 3,855 | 3,770 | 3,800 | -60 | -1.6% | 5,800 |
| 2017/04/28 | 3,725 | 3,885 | 3,725 | 3,860 | +135 | +3.6% | 19,200 |
| 2017/04/27 | 3,665 | 3,725 | 3,625 | 3,725 | +115 | +3.2% | 9,400 |
| 2017/04/26 | 3,685 | 3,685 | 3,600 | 3,610 | -15 | -0.4% | 10,200 |
| 2017/04/25 | 3,540 | 3,680 | 3,480 | 3,625 | +85 | +2.4% | 12,100 |
| 2017/04/24 | 3,550 | 3,575 | 3,505 | 3,540 | +25 | +0.7% | 9,300 |
| 2017/04/21 | 3,560 | 3,560 | 3,510 | 3,515 | -20 | -0.6% | 2,700 |
| 2017/04/20 | 3,610 | 3,645 | 3,520 | 3,535 | -75 | -2.1% | 4,600 |
| 2017/04/19 | 3,545 | 3,650 | 3,545 | 3,610 | +205 | +6% | 30,700 |
| 2017/04/18 | 3,305 | 3,610 | 3,260 | 3,405 | +240 | +7.6% | 57,800 |
| 2017/04/17 | 3,155 | 3,235 | 3,155 | 3,165 | -55 | -1.7% | 11,400 |
| 2017/04/14 | 3,170 | 3,270 | 3,170 | 3,220 | -25 | -0.8% | 6,000 |
| 2017/04/13 | 3,150 | 3,290 | 3,150 | 3,245 | -5 | -0.2% | 13,200 |
| 2017/04/12 | 3,280 | 3,305 | 3,220 | 3,250 | -75 | -2.3% | 9,700 |
| 2017/04/11 | 3,305 | 3,375 | 3,290 | 3,325 | -15 | -0.4% | 5,100 |
| 2017/04/10 | 3,400 | 3,500 | 3,330 | 3,340 | -55 | -1.6% | 7,000 |
| 2017/04/07 | 3,385 | 3,460 | 3,255 | 3,395 | -20 | -0.6% | 27,900 |
| 2017/04/06 | 3,440 | 3,465 | 3,375 | 3,415 | -55 | -1.6% | 8,400 |
| 2017/04/05 | 3,430 | 3,520 | 3,355 | 3,470 | +20 | +0.6% | 8,100 |
| 2017/04/04 | 3,550 | 3,570 | 3,430 | 3,450 | -125 | -3.5% | 9,900 |
| 2017/04/03 | 3,515 | 3,595 | 3,515 | 3,575 | +5 | +0.1% | 10,800 |
| 2017/03/31 | 3,605 | 3,625 | 3,550 | 3,570 | +50 | +1.4% | 14,700 |
| 2017/03/30 | 3,615 | 3,645 | 3,520 | 3,520 | -155 | -4.2% | 9,900 |
| 2017/03/29 | 3,605 | 3,700 | 3,580 | 3,675 | +25 | +0.7% | 8,800 |
| 2017/03/28 | 3,485 | 3,675 | 3,485 | 3,650 | +170 | +4.9% | 23,700 |
| 2017/03/27 | 3,695 | 3,795 | 3,475 | 3,480 | -275 | -7.3% | 32,000 |
| 2017/03/24 | 3,720 | 3,765 | 3,655 | 3,755 | +45 | +1.2% | 6,300 |
| 2017/03/23 | 3,705 | 3,775 | 3,685 | 3,710 | +75 | +2.1% | 5,500 |
| 2017/03/22 | 3,695 | 3,740 | 3,630 | 3,635 | -145 | -3.8% | 18,500 |
| 2017/03/21 | 3,625 | 3,815 | 3,625 | 3,780 | +125 | +3.4% | 31,200 |
| 2017/03/17 | 3,610 | 3,655 | 3,510 | 3,655 | +30 | +0.8% | 25,000 |
| 2017/03/16 | 3,580 | 3,670 | 3,520 | 3,625 | +75 | +2.1% | 42,500 |
| 2017/03/15 | 3,800 | 3,800 | 3,510 | 3,550 | -280 | -7.3% | 86,300 |
| 2017/03/14 | 3,915 | 3,920 | 3,825 | 3,830 | -85 | -2.2% | 22,100 |
2001～
2050
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
