いちごの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,275 | 1,335 | 1,252.5 | 1,285 | +5 | +0.4% | 4,060,800 |
| 2005/04/14 | 1,210 | 1,312.5 | 1,195 | 1,280 | +45 | +3.6% | 5,525,600 |
| 2005/04/13 | 1,135 | 1,245 | 1,120 | 1,235 | +87.5 | +7.6% | 2,506,800 |
| 2005/04/12 | 1,170 | 1,175 | 1,140 | 1,147.5 | -30 | -2.5% | 782,000 |
| 2005/04/11 | 1,202.5 | 1,202.5 | 1,170 | 1,177.5 | -27.5 | -2.3% | 983,600 |
| 2005/04/08 | 1,197.5 | 1,212.5 | 1,187.5 | 1,205 | +20 | +1.7% | 1,603,600 |
| 2005/04/07 | 1,155 | 1,185 | 1,145 | 1,185 | +40 | +3.5% | 1,692,800 |
| 2005/04/06 | 1,125 | 1,145 | 1,117.5 | 1,145 | +32.5 | +2.9% | 951,200 |
| 2005/04/05 | 1,117.5 | 1,120 | 1,105 | 1,112.5 | +2.5 | +0.2% | 602,000 |
| 2005/04/04 | 1,112.5 | 1,130 | 1,090 | 1,110 | -7.5 | -0.7% | 1,456,800 |
| 2005/04/01 | 1,077.5 | 1,132.5 | 1,070 | 1,117.5 | -47.5 | -4.1% | 5,948,000 |
| 2005/03/31 | 1,167.5 | 1,172.5 | 1,155 | 1,165 | +10 | +0.9% | 573,200 |
| 2005/03/30 | 1,162.5 | 1,185 | 1,145 | 1,155 | -15 | -1.3% | 726,000 |
| 2005/03/29 | 1,175 | 1,197.5 | 1,160 | 1,170 | +5 | +0.4% | 664,800 |
| 2005/03/28 | 1,162.5 | 1,165 | 1,157.5 | 1,165 | -2.5 | -0.2% | 301,600 |
| 2005/03/25 | 1,175 | 1,190 | 1,155 | 1,167.5 | -7.5 | -0.6% | 608,800 |
| 2005/03/24 | 1,190 | 1,197.5 | 1,167.5 | 1,175 | -20 | -1.7% | 685,600 |
| 2005/03/23 | 1,215 | 1,217.5 | 1,190 | 1,195 | -20 | -1.6% | 782,000 |
| 2005/03/22 | 1,227.5 | 1,227.5 | 1,207.5 | 1,215 | +10 | +0.8% | 839,600 |
| 2005/03/18 | 1,215 | 1,230 | 1,205 | 1,205 | -15 | -1.2% | 1,565,200 |
| 2005/03/17 | 1,190 | 1,220 | 1,182.5 | 1,220 | +30 | +2.5% | 1,521,200 |
| 2005/03/16 | 1,170 | 1,207.5 | 1,157.5 | 1,190 | +20 | +1.7% | 1,521,200 |
| 2005/03/15 | 1,200 | 1,215 | 1,170 | 1,170 | -17.5 | -1.5% | 3,363,600 |
| 2005/03/14 | 1,157.5 | 1,187.5 | 1,142.5 | 1,187.5 | +45 | +3.9% | 2,951,600 |
| 2005/03/11 | 1,145 | 1,150 | 1,135 | 1,142.5 | +2.5 | +0.2% | 1,446,800 |
| 2005/03/10 | 1,112.5 | 1,140 | 1,105 | 1,140 | +25 | +2.2% | 986,400 |
| 2005/03/09 | 1,085 | 1,130 | 1,072.5 | 1,115 | +20 | +1.8% | 948,800 |
| 2005/03/08 | 1,125 | 1,127.5 | 1,095 | 1,095 | -25 | -2.2% | 659,600 |
| 2005/03/07 | 1,135 | 1,145 | 1,120 | 1,120 | -2.5 | -0.2% | 753,600 |
| 2005/03/04 | 1,130 | 1,135 | 1,115 | 1,122.5 | -5 | -0.4% | 405,600 |
| 2005/03/03 | 1,127.5 | 1,130 | 1,115 | 1,127.5 | -2.5 | -0.2% | 466,400 |
| 2005/03/02 | 1,137.5 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 842,400 |
| 2005/03/01 | 1,090 | 1,140 | 1,080 | 1,140 | +52.5 | +4.8% | 2,158,000 |
| 2005/02/28 | 1,087.5 | 1,090 | 1,077.5 | 1,087.5 | +10 | +0.9% | 401,600 |
| 2005/02/25 | 1,087.5 | 1,087.5 | 1,065 | 1,077.5 | +12.5 | +1.2% | 463,600 |
| 2005/02/24 | 1,070 | 1,085 | 1,060 | 1,065 | +2.5 | +0.2% | 586,400 |
| 2005/02/23 | 1,027.5 | 1,062.5 | 1,027.5 | 1,062.5 | +7.5 | +0.7% | 370,400 |
| 2005/02/22 | 1,070 | 1,075 | 1,047.5 | 1,055 | -25 | -2.3% | 695,200 |
| 2005/02/21 | 1,017.5 | 1,080 | 1,017.5 | 1,080 | +72.5 | +7.2% | 1,584,000 |
| 2005/02/18 | 1,012.5 | 1,035 | 1,005 | 1,007.5 | -30 | -2.9% | 1,524,800 |
| 2005/02/17 | 1,067.5 | 1,070 | 1,030 | 1,037.5 | -42.5 | -3.9% | 1,664,400 |
| 2005/02/16 | 1,100 | 1,132.5 | 1,080 | 1,080 | -30 | -2.7% | 2,117,600 |
| 2005/02/15 | 1,110 | 1,115 | 1,095 | 1,110 | +7.5 | +0.7% | 583,200 |
| 2005/02/14 | 1,110 | 1,115 | 1,090 | 1,102.5 | -2.5 | -0.2% | 530,400 |
| 2005/02/10 | 1,090 | 1,107.5 | 1,070 | 1,105 | +17.5 | +1.6% | 673,200 |
| 2005/02/09 | 1,135 | 1,135 | 1,087.5 | 1,087.5 | -25 | -2.2% | 1,158,400 |
| 2005/02/08 | 1,080 | 1,112.5 | 1,060 | 1,112.5 | +52.5 | +5% | 2,348,400 |
| 2005/02/07 | 1,097.5 | 1,117.5 | 1,057.5 | 1,060 | -45 | -4.1% | 2,061,200 |
| 2005/02/04 | 1,137.5 | 1,150 | 1,097.5 | 1,105 | -37.5 | -3.3% | 2,079,200 |
| 2005/02/03 | 1,167.5 | 1,167.5 | 1,137.5 | 1,142.5 | -20 | -1.7% | 2,356,400 |
4951～
5000
件表示中 / 5548件
類似銘柄と比較する
現在ご覧いただいている「いちご」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 |
|---|---|---|---|---|---|---|---|---|
| いちご | 41,000円 | +15.9% | +7.5% | 2.80% | 10.70倍 | 1.54倍 |
|
不動産運用の「心築」事業とＲＥＩＴ運用、太陽光等の発電事業が主力。社名は「一期一会」に由来 |
| レオパレス２１ | 64,400円 | +2.2% | +14.7% | 1.55% | 17.64倍 | 2.52倍 |
|
単身者向けアパート転貸が主力。１８年に施工不備が発覚。ソフトバンク系ファンドの支援受ける |
| カチタス | 247,400円 | +12.7% | +13.1% | 2.83% | 17.91倍 | 4.23倍 |
|
地方圏主体に戸建て中古再生事業を全国展開。業界トップ。ニトリＨＤと１７年資本業務提携 |
| 平和不 | 221,500円 | +16.5% | +0.4% | 3.97% | 15.25倍 | 1.25倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| 霞ヶ関キャ | 1,614,000円 | +44.6% | +90.8% | 1.49% | 15.92倍 | 5.72倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
