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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 3,610 | 3,645 | 3,250 | 3,250 | -700 | -17.7% | 259,700 |
| 2021/05/14 | 3,950 | 3,995 | 3,865 | 3,950 | +45 | +1.2% | 54,600 |
| 2021/05/13 | 3,820 | 3,930 | 3,725 | 3,905 | -5 | -0.1% | 51,800 |
| 2021/05/12 | 3,990 | 4,050 | 3,860 | 3,910 | -115 | -2.9% | 50,100 |
| 2021/05/11 | 3,970 | 4,060 | 3,960 | 4,025 | +15 | +0.4% | 26,500 |
| 2021/05/10 | 4,020 | 4,050 | 3,925 | 4,010 | +30 | +0.8% | 18,700 |
| 2021/05/07 | 3,930 | 4,050 | 3,930 | 3,980 | +50 | +1.3% | 31,000 |
| 2021/05/06 | 3,975 | 4,040 | 3,915 | 3,930 | -90 | -2.2% | 41,800 |
| 2021/04/30 | 4,255 | 4,255 | 4,005 | 4,020 | -275 | -6.4% | 93,900 |
| 2021/04/28 | 4,250 | 4,335 | 4,200 | 4,295 | +70 | +1.7% | 31,500 |
| 2021/04/27 | 4,320 | 4,365 | 4,190 | 4,225 | -55 | -1.3% | 45,600 |
| 2021/04/26 | 4,400 | 4,425 | 4,240 | 4,280 | -145 | -3.3% | 104,400 |
| 2021/04/23 | 4,435 | 4,585 | 4,300 | 4,425 | -110 | -2.4% | 113,800 |
| 2021/04/22 | 4,365 | 4,720 | 4,315 | 4,535 | +260 | +6.1% | 215,000 |
| 2021/04/21 | 4,260 | 4,365 | 4,200 | 4,275 | +65 | +1.5% | 90,000 |
| 2021/04/20 | 4,270 | 4,290 | 4,200 | 4,210 | -130 | -3% | 43,700 |
| 2021/04/19 | 4,270 | 4,350 | 4,180 | 4,340 | +110 | +2.6% | 44,500 |
| 2021/04/16 | 4,300 | 4,330 | 4,230 | 4,230 | -50 | -1.2% | 29,800 |
| 2021/04/15 | 4,350 | 4,350 | 4,225 | 4,280 | -100 | -2.3% | 51,200 |
| 2021/04/14 | 4,445 | 4,540 | 4,340 | 4,380 | -35 | -0.8% | 70,000 |
| 2021/04/13 | 4,220 | 4,470 | 4,205 | 4,415 | +265 | +6.4% | 70,100 |
| 2021/04/12 | 4,255 | 4,260 | 4,105 | 4,150 | -105 | -2.5% | 56,200 |
| 2021/04/09 | 4,250 | 4,320 | 4,225 | 4,255 | +5 | +0.1% | 36,200 |
| 2021/04/08 | 4,380 | 4,390 | 4,215 | 4,250 | -180 | -4.1% | 56,700 |
| 2021/04/07 | 4,325 | 4,430 | 4,305 | 4,430 | +105 | +2.4% | 19,800 |
| 2021/04/06 | 4,430 | 4,430 | 4,295 | 4,325 | -105 | -2.4% | 51,400 |
| 2021/04/05 | 4,310 | 4,445 | 4,220 | 4,430 | +70 | +1.6% | 81,000 |
| 2021/04/02 | 4,285 | 4,370 | 4,185 | 4,360 | +210 | +5.1% | 82,400 |
| 2021/04/01 | 4,235 | 4,355 | 4,115 | 4,150 | -70 | -1.7% | 63,000 |
| 2021/03/31 | 4,320 | 4,430 | 4,220 | 4,220 | +25 | +0.6% | 117,300 |
| 2021/03/30 | 4,070 | 4,265 | 4,070 | 4,195 | +160 | +4% | 82,500 |
| 2021/03/29 | 4,030 | 4,150 | 4,005 | 4,035 | +60 | +1.5% | 57,000 |
| 2021/03/26 | 3,910 | 4,025 | 3,900 | 3,975 | +100 | +2.6% | 36,800 |
| 2021/03/25 | 3,810 | 3,920 | 3,710 | 3,875 | +20 | +0.5% | 47,500 |
| 2021/03/24 | 3,930 | 3,980 | 3,820 | 3,855 | -145 | -3.6% | 57,800 |
| 2021/03/23 | 4,260 | 4,285 | 3,985 | 4,000 | -105 | -2.6% | 122,500 |
| 2021/03/22 | 3,950 | 4,175 | 3,935 | 4,105 | +215 | +5.5% | 111,100 |
| 2021/03/19 | 3,925 | 3,925 | 3,830 | 3,890 | -25 | -0.6% | 38,500 |
| 2021/03/18 | 3,940 | 3,960 | 3,820 | 3,915 | +15 | +0.4% | 45,300 |
| 2021/03/17 | 3,800 | 3,940 | 3,755 | 3,900 | +100 | +2.6% | 48,600 |
| 2021/03/16 | 3,760 | 3,840 | 3,675 | 3,800 | +15 | +0.4% | 46,600 |
| 2021/03/15 | 3,910 | 3,910 | 3,730 | 3,785 | -60 | -1.6% | 51,500 |
| 2021/03/12 | 3,790 | 3,890 | 3,720 | 3,845 | +125 | +3.4% | 78,500 |
| 2021/03/11 | 3,605 | 3,795 | 3,605 | 3,720 | +80 | +2.2% | 67,600 |
| 2021/03/10 | 3,585 | 3,715 | 3,545 | 3,640 | +105 | +3% | 73,000 |
| 2021/03/09 | 3,380 | 3,565 | 3,315 | 3,535 | +130 | +3.8% | 68,100 |
| 2021/03/08 | 3,785 | 3,785 | 3,395 | 3,405 | -230 | -6.3% | 112,600 |
| 2021/03/05 | 3,485 | 3,665 | 3,300 | 3,635 | +150 | +4.3% | 97,800 |
| 2021/03/04 | 3,525 | 3,635 | 3,425 | 3,485 | -180 | -4.9% | 90,800 |
| 2021/03/03 | 3,600 | 3,775 | 3,510 | 3,665 | +110 | +3.1% | 120,300 |
1001～
1050
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
