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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,130 | 3,170 | 3,015 | 3,055 | -75 | -2.4% | 22,300 |
| 2021/07/27 | 3,130 | 3,155 | 3,100 | 3,130 | -15 | -0.5% | 15,400 |
| 2021/07/26 | 3,040 | 3,175 | 3,030 | 3,145 | +105 | +3.5% | 28,000 |
| 2021/07/21 | 2,910 | 3,045 | 2,910 | 3,040 | +113 | +3.9% | 31,700 |
| 2021/07/20 | 2,980 | 3,025 | 2,927 | 2,927 | -123 | -4% | 42,500 |
| 2021/07/19 | 3,010 | 3,060 | 2,990 | 3,050 | -50 | -1.6% | 26,700 |
| 2021/07/16 | 2,991 | 3,125 | 2,980 | 3,100 | +80 | +2.6% | 20,900 |
| 2021/07/15 | 3,105 | 3,105 | 3,000 | 3,020 | -85 | -2.7% | 35,900 |
| 2021/07/14 | 3,105 | 3,170 | 3,105 | 3,105 | -20 | -0.6% | 11,300 |
| 2021/07/13 | 3,185 | 3,185 | 3,090 | 3,125 | -65 | -2% | 22,900 |
| 2021/07/12 | 3,180 | 3,225 | 3,145 | 3,190 | +10 | +0.3% | 22,200 |
| 2021/07/09 | 3,060 | 3,190 | 3,055 | 3,180 | +55 | +1.8% | 35,200 |
| 2021/07/08 | 3,280 | 3,290 | 3,030 | 3,125 | -155 | -4.7% | 82,800 |
| 2021/07/07 | 3,280 | 3,305 | 3,260 | 3,280 | -25 | -0.8% | 20,600 |
| 2021/07/06 | 3,330 | 3,365 | 3,295 | 3,305 | -50 | -1.5% | 34,300 |
| 2021/07/05 | 3,335 | 3,425 | 3,310 | 3,355 | +5 | +0.1% | 31,500 |
| 2021/07/02 | 3,335 | 3,350 | 3,275 | 3,350 | -5 | -0.1% | 48,100 |
| 2021/07/01 | 3,405 | 3,410 | 3,320 | 3,355 | -90 | -2.6% | 58,600 |
| 2021/06/30 | 3,525 | 3,525 | 3,420 | 3,445 | -140 | -3.9% | 45,300 |
| 2021/06/29 | 3,550 | 3,640 | 3,510 | 3,585 | -15 | -0.4% | 44,700 |
| 2021/06/28 | 3,600 | 3,620 | 3,520 | 3,600 | +5 | +0.1% | 31,800 |
| 2021/06/25 | 3,460 | 3,630 | 3,430 | 3,595 | +135 | +3.9% | 56,300 |
| 2021/06/24 | 3,440 | 3,490 | 3,400 | 3,460 | +70 | +2.1% | 47,200 |
| 2021/06/23 | 3,335 | 3,390 | 3,295 | 3,390 | +30 | +0.9% | 37,400 |
| 2021/06/22 | 3,340 | 3,380 | 3,310 | 3,360 | +40 | +1.2% | 39,600 |
| 2021/06/21 | 3,315 | 3,380 | 3,280 | 3,320 | -100 | -2.9% | 37,300 |
| 2021/06/18 | 3,535 | 3,545 | 3,380 | 3,420 | -90 | -2.6% | 40,700 |
| 2021/06/17 | 3,545 | 3,545 | 3,440 | 3,510 | -5 | -0.1% | 33,800 |
| 2021/06/16 | 3,645 | 3,660 | 3,505 | 3,515 | -130 | -3.6% | 25,300 |
| 2021/06/15 | 3,570 | 3,655 | 3,550 | 3,645 | +75 | +2.1% | 29,400 |
| 2021/06/14 | 3,690 | 3,690 | 3,550 | 3,570 | -55 | -1.5% | 28,500 |
| 2021/06/11 | 3,725 | 3,730 | 3,580 | 3,625 | -85 | -2.3% | 48,800 |
| 2021/06/10 | 3,630 | 3,710 | 3,610 | 3,710 | +115 | +3.2% | 40,100 |
| 2021/06/09 | 3,540 | 3,610 | 3,500 | 3,595 | +55 | +1.6% | 25,900 |
| 2021/06/08 | 3,560 | 3,560 | 3,510 | 3,540 | +45 | +1.3% | 18,900 |
| 2021/06/07 | 3,490 | 3,595 | 3,475 | 3,495 | -25 | -0.7% | 34,100 |
| 2021/06/04 | 3,640 | 3,640 | 3,470 | 3,520 | -55 | -1.5% | 29,700 |
| 2021/06/03 | 3,580 | 3,675 | 3,525 | 3,575 | +80 | +2.3% | 53,900 |
| 2021/06/02 | 3,500 | 3,570 | 3,460 | 3,495 | +135 | +4% | 57,300 |
| 2021/06/01 | 3,295 | 3,465 | 3,295 | 3,360 | +65 | +2% | 50,700 |
| 2021/05/31 | 3,315 | 3,315 | 3,260 | 3,295 | -20 | -0.6% | 27,900 |
| 2021/05/28 | 3,360 | 3,420 | 3,295 | 3,315 | -30 | -0.9% | 30,300 |
| 2021/05/27 | 3,380 | 3,410 | 3,320 | 3,345 | -55 | -1.6% | 39,900 |
| 2021/05/26 | 3,445 | 3,510 | 3,335 | 3,400 | -45 | -1.3% | 35,600 |
| 2021/05/25 | 3,460 | 3,520 | 3,390 | 3,445 | +35 | +1% | 25,700 |
| 2021/05/24 | 3,600 | 3,640 | 3,385 | 3,410 | -155 | -4.3% | 55,800 |
| 2021/05/21 | 3,660 | 3,660 | 3,500 | 3,565 | -75 | -2.1% | 68,200 |
| 2021/05/20 | 3,485 | 3,660 | 3,485 | 3,640 | +155 | +4.4% | 59,500 |
| 2021/05/19 | 3,335 | 3,520 | 3,335 | 3,485 | +60 | +1.8% | 57,300 |
| 2021/05/18 | 3,250 | 3,510 | 3,210 | 3,425 | +175 | +5.4% | 108,300 |
951～
1000
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 | 52,600円 | +7.9% | +423.3% | 0.00% | 20.52倍 | 1.32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 | 38,300円 | +7.8% | +627.3% | 0.00% | 20.73倍 | 1.69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 | 14,900円 | +6.2% | - | 0.00% | 19.40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 | 10,900円 | +4.1% | +14.6% | 2.75% | 16.29倍 | 1.05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
