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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 878 | 880 | 857 | 863 | -2 | -0.2% | 37,600 |
| 2022/05/24 | 922 | 930 | 865 | 865 | -64 | -6.9% | 69,500 |
| 2022/05/23 | 918 | 944 | 890 | 929 | +24 | +2.7% | 56,600 |
| 2022/05/20 | 934 | 934 | 899 | 905 | +1 | +0.1% | 32,600 |
| 2022/05/19 | 954 | 954 | 901 | 904 | -51 | -5.3% | 75,100 |
| 2022/05/18 | 960 | 960 | 920 | 955 | +6 | +0.6% | 109,400 |
| 2022/05/17 | 898 | 949 | 861 | 949 | +6 | +0.6% | 200,500 |
| 2022/05/16 | 943 | 943 | 943 | 943 | -300 | -24.1% | 55,600 |
| 2022/05/13 | 1,197 | 1,255 | 1,168 | 1,243 | +70 | +6% | 54,900 |
| 2022/05/12 | 1,225 | 1,231 | 1,126 | 1,173 | -74 | -5.9% | 83,900 |
| 2022/05/11 | 1,151 | 1,258 | 1,140 | 1,247 | +96 | +8.3% | 32,700 |
| 2022/05/10 | 1,170 | 1,195 | 1,105 | 1,151 | -48 | -4% | 87,800 |
| 2022/05/09 | 1,264 | 1,271 | 1,198 | 1,199 | -63 | -5% | 22,500 |
| 2022/05/06 | 1,320 | 1,320 | 1,261 | 1,262 | -28 | -2.2% | 18,000 |
| 2022/05/02 | 1,271 | 1,332 | 1,271 | 1,290 | -22 | -1.7% | 21,000 |
| 2022/04/28 | 1,345 | 1,345 | 1,274 | 1,312 | -23 | -1.7% | 18,400 |
| 2022/04/27 | 1,260 | 1,335 | 1,228 | 1,335 | +30 | +2.3% | 36,100 |
| 2022/04/26 | 1,325 | 1,335 | 1,290 | 1,305 | +8 | +0.6% | 16,500 |
| 2022/04/25 | 1,312 | 1,333 | 1,288 | 1,297 | -74 | -5.4% | 27,200 |
| 2022/04/22 | 1,431 | 1,431 | 1,356 | 1,371 | -90 | -6.2% | 40,700 |
| 2022/04/21 | 1,413 | 1,461 | 1,407 | 1,461 | +78 | +5.6% | 20,400 |
| 2022/04/20 | 1,469 | 1,476 | 1,381 | 1,383 | -56 | -3.9% | 18,400 |
| 2022/04/19 | 1,454 | 1,465 | 1,400 | 1,439 | -15 | -1% | 32,100 |
| 2022/04/18 | 1,487 | 1,487 | 1,419 | 1,454 | -33 | -2.2% | 15,600 |
| 2022/04/15 | 1,525 | 1,525 | 1,468 | 1,487 | -37 | -2.4% | 21,700 |
| 2022/04/14 | 1,569 | 1,594 | 1,510 | 1,524 | -36 | -2.3% | 23,300 |
| 2022/04/13 | 1,465 | 1,565 | 1,465 | 1,560 | +80 | +5.4% | 18,200 |
| 2022/04/12 | 1,461 | 1,513 | 1,456 | 1,480 | -5 | -0.3% | 15,400 |
| 2022/04/11 | 1,566 | 1,566 | 1,460 | 1,485 | -81 | -5.2% | 24,000 |
| 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 |
751～
800
件表示中 / 1097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 | 54,300円 | +7.9% | +423.3% | 0.00% | 21.18倍 | 1.36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 |
| ジェネパ | 38,700円 | +7.8% | +627.3% | 0.00% | 20.95倍 | 1.71倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 愛 眼 | 15,100円 | +6.2% | - | 0.00% | 19.66倍 | 0.24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 |
| ストリーム | 10,800円 | +4.1% | +14.6% | 2.78% | 16.14倍 | 1.04倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| 富士マガ | 93,500円 | +3.9% | +17.4% | 2.25% | 13.42倍 | 1.29倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
