いつもの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,512 | 1,566 | 1,511 | 1,566 | +71 | +4.7% | 14,200 |
| 2022/04/07 | 1,567 | 1,567 | 1,491 | 1,495 | -96 | -6% | 27,700 |
| 2022/04/06 | 1,571 | 1,615 | 1,553 | 1,591 | -7 | -0.4% | 31,900 |
| 2022/04/05 | 1,648 | 1,661 | 1,591 | 1,598 | -21 | -1.3% | 38,700 |
| 2022/04/04 | 1,584 | 1,628 | 1,548 | 1,619 | +75 | +4.9% | 28,200 |
| 2022/04/01 | 1,629 | 1,629 | 1,527 | 1,544 | -77 | -4.8% | 53,400 |
| 2022/03/31 | 1,630 | 1,664 | 1,586 | 1,621 | -10 | -0.6% | 27,000 |
| 2022/03/30 | 1,705 | 1,709 | 1,585 | 1,631 | +46 | +2.9% | 62,400 |
| 2022/03/29 | 1,489 | 1,637 | 1,439 | 1,585 | +178 | +12.7% | 63,900 |
| 2022/03/28 | 1,515 | 1,515 | 1,378 | 1,407 | -98 | -6.5% | 57,700 |
| 2022/03/25 | 1,485 | 1,520 | 1,460 | 1,505 | +45 | +3.1% | 31,300 |
| 2022/03/24 | 1,436 | 1,520 | 1,435 | 1,460 | +3 | +0.2% | 29,800 |
| 2022/03/23 | 1,409 | 1,506 | 1,397 | 1,457 | +88 | +6.4% | 51,700 |
| 2022/03/22 | 1,444 | 1,451 | 1,359 | 1,369 | -43 | -3% | 41,300 |
| 2022/03/18 | 1,430 | 1,467 | 1,398 | 1,412 | -9 | -0.6% | 31,700 |
| 2022/03/17 | 1,383 | 1,421 | 1,345 | 1,421 | +98 | +7.4% | 55,300 |
| 2022/03/16 | 1,235 | 1,344 | 1,235 | 1,323 | +112 | +9.2% | 31,600 |
| 2022/03/15 | 1,206 | 1,221 | 1,188 | 1,211 | -16 | -1.3% | 10,000 |
| 2022/03/14 | 1,200 | 1,234 | 1,181 | 1,227 | +28 | +2.3% | 22,200 |
| 2022/03/11 | 1,267 | 1,267 | 1,171 | 1,199 | -77 | -6% | 35,700 |
| 2022/03/10 | 1,275 | 1,291 | 1,220 | 1,276 | +121 | +10.5% | 36,400 |
| 2022/03/09 | 1,182 | 1,225 | 1,145 | 1,155 | -33 | -2.8% | 23,500 |
| 2022/03/08 | 1,173 | 1,234 | 1,170 | 1,188 | -2 | -0.2% | 21,200 |
| 2022/03/07 | 1,237 | 1,247 | 1,157 | 1,190 | -107 | -8.2% | 30,100 |
| 2022/03/04 | 1,320 | 1,320 | 1,225 | 1,297 | -2 | -0.2% | 41,100 |
| 2022/03/03 | 1,441 | 1,441 | 1,265 | 1,299 | -82 | -5.9% | 51,100 |
| 2022/03/02 | 1,419 | 1,431 | 1,330 | 1,381 | -68 | -4.7% | 45,400 |
| 2022/03/01 | 1,340 | 1,450 | 1,323 | 1,449 | +139 | +10.6% | 46,900 |
| 2022/02/28 | 1,239 | 1,345 | 1,219 | 1,310 | +71 | +5.7% | 47,700 |
| 2022/02/25 | 1,117 | 1,294 | 1,117 | 1,239 | +152 | +14% | 89,300 |
| 2022/02/24 | 1,169 | 1,185 | 1,080 | 1,087 | -95 | -8% | 46,800 |
| 2022/02/22 | 1,160 | 1,236 | 1,160 | 1,182 | -38 | -3.1% | 28,200 |
| 2022/02/21 | 1,285 | 1,285 | 1,210 | 1,220 | -84 | -6.4% | 41,300 |
| 2022/02/18 | 1,170 | 1,308 | 1,155 | 1,304 | +137 | +11.7% | 66,800 |
| 2022/02/17 | 1,170 | 1,219 | 1,165 | 1,167 | -12 | -1% | 28,900 |
| 2022/02/16 | 1,170 | 1,192 | 1,159 | 1,179 | +9 | +0.8% | 24,600 |
| 2022/02/15 | 1,203 | 1,224 | 1,115 | 1,170 | -100 | -7.9% | 55,800 |
| 2022/02/14 | 1,243 | 1,270 | 1,196 | 1,270 | -6 | -0.5% | 39,200 |
| 2022/02/10 | 1,250 | 1,315 | 1,246 | 1,276 | +55 | +4.5% | 18,700 |
| 2022/02/09 | 1,216 | 1,237 | 1,167 | 1,221 | +35 | +3% | 14,100 |
| 2022/02/08 | 1,291 | 1,291 | 1,186 | 1,186 | -75 | -5.9% | 24,300 |
| 2022/02/07 | 1,239 | 1,316 | 1,217 | 1,261 | +20 | +1.6% | 31,000 |
| 2022/02/04 | 1,211 | 1,255 | 1,181 | 1,241 | +30 | +2.5% | 18,700 |
| 2022/02/03 | 1,226 | 1,235 | 1,190 | 1,211 | -26 | -2.1% | 17,000 |
| 2022/02/02 | 1,190 | 1,242 | 1,166 | 1,237 | +84 | +7.3% | 36,200 |
| 2022/02/01 | 1,120 | 1,180 | 1,120 | 1,153 | +63 | +5.8% | 39,700 |
| 2022/01/31 | 1,051 | 1,130 | 1,050 | 1,090 | +58 | +5.6% | 20,800 |
| 2022/01/28 | 1,035 | 1,078 | 1,000 | 1,032 | +20 | +2% | 29,600 |
| 2022/01/27 | 1,100 | 1,102 | 1,005 | 1,012 | -91 | -8.3% | 29,300 |
| 2022/01/26 | 1,022 | 1,108 | 1,022 | 1,103 | +89 | +8.8% | 41,600 |
751～
800
件表示中 / 1068件
類似銘柄と比較する
現在ご覧いただいている「いつも」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 |
|---|---|---|---|---|---|---|---|---|
| いつも | 55,500円 | +0.6% | -99.7% | 0.00% | - | 1.40倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| Ｇオイスター | 69,500円 | +35.4% | +537.9% | 1.44% | 25.51倍 | 3.67倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| スターシーズ | 78,300円 | +17.4% | - | 0.64% | 27.47倍 | 6.50倍 |
|
ファッションビル系アパレルや民族雑貨、衣料店展開。ビルメンテも。アメカジＳＣ業態は縮小 |
| 愛 眼 | 15,200円 | +4.9% | - | 0.00% | 72.04倍 | 0.25倍 |
|
眼鏡の卸・小売り専業大手。関西圏地盤に全国展開。ショッピングセンター内の立地が大半 |
| 関門海 | 22,800円 | +1.3% | +46.3% | 0.00% | 15.62倍 | 3.94倍 |
|
格安フグ料理「玄品」が主力。冬に利益の大半稼ぐ。夏場の閑散期対策でハモ、うなぎ料理提供 |
市場注目の銘柄
チャート関連のコラム
