伊豆シャボテンリゾートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 458 | 458 | 453 | 456 | -2 | -0.4% | 6,200 |
| 2024/05/01 | 459 | 459 | 440 | 458 | ±0 | ±0% | 29,600 |
| 2024/04/30 | 449 | 458 | 449 | 458 | +10 | +2.2% | 18,000 |
| 2024/04/26 | 449 | 450 | 444 | 448 | -2 | -0.4% | 9,700 |
| 2024/04/25 | 449 | 455 | 444 | 450 | +1 | +0.2% | 15,100 |
| 2024/04/24 | 451 | 451 | 444 | 449 | +2 | +0.4% | 16,600 |
| 2024/04/23 | 440 | 455 | 438 | 447 | +13 | +3% | 27,000 |
| 2024/04/22 | 438 | 439 | 434 | 434 | +3 | +0.7% | 8,300 |
| 2024/04/19 | 432 | 441 | 429 | 431 | -1 | -0.2% | 29,000 |
| 2024/04/18 | 432 | 437 | 432 | 432 | ±0 | ±0% | 12,900 |
| 2024/04/17 | 432 | 436 | 429 | 432 | ±0 | ±0% | 9,500 |
| 2024/04/16 | 432 | 434 | 429 | 432 | +2 | +0.5% | 8,900 |
| 2024/04/15 | 431 | 434 | 426 | 430 | -4 | -0.9% | 15,800 |
| 2024/04/12 | 427 | 436 | 427 | 434 | +8 | +1.9% | 13,500 |
| 2024/04/11 | 420 | 428 | 420 | 426 | +4 | +0.9% | 14,500 |
| 2024/04/10 | 422 | 426 | 422 | 422 | ±0 | ±0% | 2,900 |
| 2024/04/09 | 427 | 427 | 422 | 422 | -2 | -0.5% | 7,300 |
| 2024/04/08 | 424 | 424 | 422 | 424 | +1 | +0.2% | 8,000 |
| 2024/04/05 | 424 | 430 | 419 | 423 | +1 | +0.2% | 17,400 |
| 2024/04/04 | 417 | 422 | 413 | 422 | +6 | +1.4% | 12,500 |
| 2024/04/03 | 422 | 422 | 414 | 416 | -8 | -1.9% | 18,800 |
| 2024/04/02 | 430 | 431 | 421 | 424 | -10 | -2.3% | 27,600 |
| 2024/04/01 | 443 | 444 | 434 | 434 | -8 | -1.8% | 19,900 |
| 2024/03/29 | 439 | 445 | 433 | 442 | +3 | +0.7% | 14,400 |
| 2024/03/28 | 423 | 451 | 422 | 439 | -32 | -6.8% | 100,100 |
| 2024/03/27 | 465 | 472 | 463 | 471 | +7 | +1.5% | 57,000 |
| 2024/03/26 | 464 | 468 | 461 | 464 | +1 | +0.2% | 18,500 |
| 2024/03/25 | 473 | 473 | 454 | 463 | -4 | -0.9% | 44,900 |
| 2024/03/22 | 453 | 467 | 451 | 467 | +16 | +3.5% | 70,000 |
| 2024/03/21 | 438 | 451 | 437 | 451 | +14 | +3.2% | 33,800 |
| 2024/03/19 | 436 | 440 | 434 | 437 | +1 | +0.2% | 16,100 |
| 2024/03/18 | 430 | 438 | 429 | 436 | +11 | +2.6% | 18,400 |
| 2024/03/15 | 431 | 433 | 425 | 425 | -5 | -1.2% | 13,900 |
| 2024/03/14 | 435 | 438 | 429 | 430 | -1 | -0.2% | 18,600 |
| 2024/03/13 | 430 | 443 | 430 | 431 | -7 | -1.6% | 43,500 |
| 2024/03/12 | 425 | 440 | 423 | 438 | +29 | +7.1% | 91,100 |
| 2024/03/11 | 413 | 415 | 407 | 409 | -4 | -1% | 14,600 |
| 2024/03/08 | 410 | 413 | 406 | 413 | +4 | +1% | 13,400 |
| 2024/03/07 | 414 | 414 | 408 | 409 | -2 | -0.5% | 11,700 |
| 2024/03/06 | 412 | 417 | 406 | 411 | -1 | -0.2% | 30,200 |
| 2024/03/05 | 420 | 420 | 409 | 412 | -11 | -2.6% | 47,500 |
| 2024/03/04 | 423 | 425 | 418 | 423 | ±0 | ±0% | 15,900 |
| 2024/03/01 | 427 | 427 | 419 | 423 | -2 | -0.5% | 17,700 |
| 2024/02/29 | 427 | 429 | 423 | 425 | -4 | -0.9% | 25,400 |
| 2024/02/28 | 420 | 430 | 420 | 429 | +8 | +1.9% | 20,000 |
| 2024/02/27 | 422 | 422 | 420 | 421 | -2 | -0.5% | 13,300 |
| 2024/02/26 | 421 | 425 | 416 | 423 | +1 | +0.2% | 33,300 |
| 2024/02/22 | 427 | 430 | 421 | 422 | -4 | -0.9% | 36,200 |
| 2024/02/21 | 438 | 438 | 426 | 426 | -4 | -0.9% | 17,300 |
| 2024/02/20 | 434 | 448 | 428 | 430 | +2 | +0.5% | 50,500 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「伊豆ＳＲ」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 |
|---|---|---|---|---|---|---|---|---|
| 伊豆ＳＲ | 45,600円 | +26.8% | +27.0% | 0.00% | 27.70倍 | 1.79倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| セルム | 64,500円 | +6.0% | +10.9% | 2.95% | 11.27倍 | 2.68倍 |
|
次期経営幹部を育成する「経営塾」運営。ミドル層や若手社員向け研修も。外部講師陣に強み |
| ＹＣＰ | 61,700円 | - | - | - | - | - |
|
- |
| ダイブ | 299,400円 | +38.8% | +254.7% | 0.00% | 25.71倍 | 6.56倍 |
|
- |
| プラネット | 124,700円 | +3.0% | -11.5% | 3.45% | 20.67倍 | 1.55倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
市場注目の銘柄
チャート関連のコラム
