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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 410 | 410 | 403 | 407 | ±0 | ±0% | 2,600 |
| 2025/02/14 | 406 | 413 | 406 | 407 | -13 | -3.1% | 12,900 |
| 2025/02/13 | 422 | 427 | 407 | 420 | -2 | -0.5% | 4,200 |
| 2025/02/12 | 420 | 425 | 417 | 422 | -6 | -1.4% | 2,700 |
| 2025/02/10 | 433 | 433 | 424 | 428 | +1 | +0.2% | 1,200 |
| 2025/02/07 | 431 | 431 | 418 | 427 | -12 | -2.7% | 6,200 |
| 2025/02/06 | 428 | 439 | 427 | 439 | +10 | +2.3% | 1,300 |
| 2025/02/05 | 430 | 435 | 424 | 429 | -3 | -0.7% | 4,800 |
| 2025/02/04 | 444 | 444 | 432 | 432 | -8 | -1.8% | 3,200 |
| 2025/02/03 | 416 | 440 | 416 | 440 | ±0 | ±0% | 1,700 |
| 2025/01/31 | 444 | 447 | 433 | 440 | -20 | -4.3% | 4,000 |
| 2025/01/30 | 461 | 461 | 426 | 460 | +7 | +1.5% | 13,700 |
| 2025/01/29 | 426 | 498 | 426 | 453 | +26 | +6.1% | 56,500 |
| 2025/01/28 | 430 | 433 | 420 | 427 | -1 | -0.2% | 2,200 |
| 2025/01/27 | 425 | 428 | 424 | 428 | +3 | +0.7% | 8,600 |
| 2025/01/24 | 428 | 436 | 422 | 425 | -9 | -2.1% | 2,000 |
| 2025/01/23 | 412 | 437 | 412 | 434 | +21 | +5.1% | 4,000 |
| 2025/01/22 | 413 | 413 | 413 | 413 | +1 | +0.2% | 200 |
| 2025/01/21 | 411 | 418 | 411 | 412 | -6 | -1.4% | 1,100 |
| 2025/01/20 | 440 | 441 | 418 | 418 | -14 | -3.2% | 3,000 |
| 2025/01/17 | 416 | 432 | 414 | 432 | +19 | +4.6% | 2,600 |
| 2025/01/16 | 418 | 418 | 413 | 413 | +3 | +0.7% | 200 |
| 2025/01/15 | 407 | 418 | 407 | 410 | -1 | -0.2% | 1,000 |
| 2025/01/14 | 410 | 411 | 407 | 411 | -7 | -1.7% | 600 |
| 2025/01/10 | 419 | 425 | 418 | 418 | -1 | -0.2% | 1,100 |
| 2025/01/09 | 420 | 426 | 419 | 419 | +1 | +0.2% | 3,800 |
| 2025/01/08 | 417 | 420 | 417 | 418 | -2 | -0.5% | 2,500 |
| 2025/01/07 | 430 | 430 | 415 | 420 | +6 | +1.4% | 5,600 |
| 2025/01/06 | 388 | 415 | 388 | 414 | +26 | +6.7% | 8,000 |
| 2024/12/30 | 380 | 397 | 379 | 388 | +3 | +0.8% | 8,200 |
| 2024/12/27 | 384 | 399 | 376 | 385 | ±0 | ±0% | 10,600 |
| 2024/12/26 | 393 | 393 | 375 | 385 | -8 | -2% | 20,700 |
| 2024/12/25 | 399 | 400 | 390 | 393 | -6 | -1.5% | 15,700 |
| 2024/12/24 | 400 | 401 | 395 | 399 | -2 | -0.5% | 25,600 |
| 2024/12/23 | 403 | 409 | 401 | 401 | -9 | -2.2% | 8,600 |
| 2024/12/20 | 418 | 418 | 408 | 410 | -6 | -1.4% | 6,100 |
| 2024/12/19 | 414 | 416 | 413 | 416 | +2 | +0.5% | 3,200 |
| 2024/12/18 | 408 | 415 | 404 | 414 | +8 | +2% | 7,000 |
| 2024/12/17 | 410 | 410 | 406 | 406 | -2 | -0.5% | 6,400 |
| 2024/12/16 | 408 | 419 | 408 | 408 | ±0 | ±0% | 6,000 |
| 2024/12/13 | 406 | 416 | 405 | 408 | +1 | +0.2% | 6,700 |
| 2024/12/12 | 415 | 421 | 400 | 407 | -12 | -2.9% | 10,100 |
| 2024/12/11 | 423 | 423 | 413 | 419 | -4 | -0.9% | 2,000 |
| 2024/12/10 | 419 | 423 | 416 | 423 | +11 | +2.7% | 14,100 |
| 2024/12/09 | 421 | 425 | 410 | 412 | -9 | -2.1% | 13,700 |
| 2024/12/06 | 425 | 433 | 421 | 421 | -4 | -0.9% | 3,500 |
| 2024/12/05 | 429 | 442 | 422 | 425 | -5 | -1.2% | 14,400 |
| 2024/12/04 | 442 | 445 | 421 | 430 | -11 | -2.5% | 14,300 |
| 2024/12/03 | 450 | 450 | 441 | 441 | -4 | -0.9% | 84,100 |
| 2024/12/02 | 447 | 455 | 445 | 445 | -2 | -0.4% | 52,600 |
51～
100
件表示中 / 1067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 | 47,500円 | +0.6% | -99.7% | 0.00% | - | 1.20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 |
| キューブ | 47,400円 | +6.9% | +21.2% | 0.00% | 23.19倍 | 0.73倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| 和 心 | 44,600円 | +33.7% | -25.7% | 0.00% | 11.44倍 | 5.51倍 |
|
かんざしや傘、箸など和雑貨の物販が主力。雑貨に社名など名入れのＯＥＭも。京都が重点地区 |
| 買取王国 | 76,700円 | - | - | - | - | 0.91倍 |
|
中古品の買い取り・販売。衣料、ホビー主の路面店「買取王国」を東海地盤に展開、工具店が急成長 |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
