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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 1,070 | 1,110 | 1,010 | 1,014 | -55 | -5.1% | 23,000 |
| 2022/01/24 | 1,080 | 1,085 | 1,045 | 1,069 | -16 | -1.5% | 18,500 |
| 2022/01/21 | 1,114 | 1,114 | 1,060 | 1,085 | -5 | -0.5% | 17,800 |
| 2022/01/20 | 1,044 | 1,108 | 1,042 | 1,090 | +36 | +3.4% | 29,200 |
| 2022/01/19 | 1,092 | 1,117 | 1,030 | 1,054 | -58 | -5.2% | 47,500 |
| 2022/01/18 | 1,109 | 1,138 | 1,100 | 1,112 | +4 | +0.4% | 34,800 |
| 2022/01/17 | 1,165 | 1,168 | 1,100 | 1,108 | -28 | -2.5% | 36,500 |
| 2022/01/14 | 1,150 | 1,165 | 1,107 | 1,136 | -40 | -3.4% | 43,500 |
| 2022/01/13 | 1,253 | 1,253 | 1,150 | 1,176 | -95 | -7.5% | 55,500 |
| 2022/01/12 | 1,237 | 1,295 | 1,237 | 1,271 | +48 | +3.9% | 33,000 |
| 2022/01/11 | 1,235 | 1,245 | 1,202 | 1,223 | -20 | -1.6% | 31,500 |
| 2022/01/07 | 1,276 | 1,288 | 1,223 | 1,243 | -30 | -2.4% | 38,400 |
| 2022/01/06 | 1,307 | 1,311 | 1,265 | 1,273 | -64 | -4.8% | 40,700 |
| 2022/01/05 | 1,404 | 1,404 | 1,330 | 1,337 | -78 | -5.5% | 54,600 |
| 2022/01/04 | 1,503 | 1,520 | 1,400 | 1,415 | -28 | -1.9% | 35,800 |
| 2021/12/30 | 1,440 | 1,452 | 1,407 | 1,443 | -9 | -0.6% | 21,200 |
| 2021/12/29 | 1,408 | 1,494 | 1,408 | 1,452 | +59 | +4.2% | 26,800 |
| 2021/12/28 | 1,338 | 1,420 | 1,336 | 1,393 | +55 | +4.1% | 71,300 |
| 2021/12/27 | 1,380 | 1,380 | 1,321 | 1,338 | -47 | -3.4% | 43,900 |
| 2021/12/24 | 1,416 | 1,440 | 1,351 | 1,385 | -31 | -2.2% | 34,500 |
| 2021/12/23 | 1,421 | 1,449 | 1,386 | 1,416 | +3 | +0.2% | 41,800 |
| 2021/12/22 | 1,310 | 1,417 | 1,294 | 1,413 | +103 | +7.9% | 62,300 |
| 2021/12/21 | 1,344 | 1,359 | 1,271 | 1,310 | -28 | -2.1% | 40,100 |
| 2021/12/20 | 1,296 | 1,428 | 1,296 | 1,338 | +23 | +1.7% | 63,200 |
851～
900
件表示中 / 1144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 | 85,400円 | +7.9% | +423.3% | 0.00% | 33.39倍 | 2.15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 |
| グローバルス | 150,900円 | +6.4% | +25.0% | 2.19% | 10.37倍 | 1.96倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| エルアイイエイチ | 4,800円 | -22.1% | - | 0.00% | - | 1.78倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| 一家ＨＤ | 70,700円 | +15.3% | - | 0.00% | 28.37倍 | 5.88倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
| 三洋堂ＨＤ | 68,400円 | -0.6% | -64.3% | 0.00% | 41.50倍 | 1.77倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
市場注目の銘柄
チャート関連のコラム
