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 |
|---|---|---|---|---|---|---|---|
| 2005/06/03 | 1,332.5 | 1,332.5 | 1,302.5 | 1,332.5 | +12.5 | +0.9% | 332,000 |
| 2005/06/02 | 1,327.5 | 1,342.5 | 1,312.5 | 1,320 | -5 | -0.4% | 836,800 |
| 2005/06/01 | 1,332.5 | 1,337.5 | 1,302.5 | 1,325 | +5 | +0.4% | 774,400 |
| 2005/05/31 | 1,275 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 704,000 |
| 2005/05/30 | 1,265 | 1,292.5 | 1,262.5 | 1,270 | +10 | +0.8% | 699,600 |
| 2005/05/27 | 1,285 | 1,287.5 | 1,250 | 1,260 | -30 | -2.3% | 613,600 |
| 2005/05/26 | 1,255 | 1,290 | 1,215 | 1,290 | +7.5 | +0.6% | 1,722,800 |
| 2005/05/25 | 1,312.5 | 1,317.5 | 1,267.5 | 1,282.5 | -35 | -2.7% | 669,600 |
| 2005/05/24 | 1,347.5 | 1,347.5 | 1,292.5 | 1,317.5 | -20 | -1.5% | 699,200 |
| 2005/05/23 | 1,350 | 1,355 | 1,332.5 | 1,337.5 | +2.5 | +0.2% | 478,800 |
| 2005/05/20 | 1,340 | 1,360 | 1,322.5 | 1,335 | +5 | +0.4% | 1,140,400 |
| 2005/05/19 | 1,320 | 1,335 | 1,307.5 | 1,330 | +37.5 | +2.9% | 1,168,000 |
| 2005/05/18 | 1,272.5 | 1,322.5 | 1,257.5 | 1,292.5 | +25 | +2% | 1,627,200 |
| 2005/05/17 | 1,357.5 | 1,362.5 | 1,215 | 1,267.5 | +47.5 | +3.9% | 4,143,200 |
| 2005/05/16 | 1,387.5 | 1,402.5 | 1,220 | 1,220 | -162.5 | -11.8% | 1,504,400 |
| 2005/05/13 | 1,382.5 | 1,382.5 | 1,367.5 | 1,382.5 | -2.5 | -0.2% | 822,400 |
| 2005/05/12 | 1,380 | 1,395 | 1,362.5 | 1,385 | +15 | +1.1% | 2,032,800 |
| 2005/05/11 | 1,322.5 | 1,375 | 1,317.5 | 1,370 | +42.5 | +3.2% | 1,988,800 |
| 2005/05/10 | 1,337.5 | 1,362.5 | 1,327.5 | 1,327.5 | -2.5 | -0.2% | 2,850,400 |
| 2005/05/09 | 1,317.5 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 1,616,000 |
| 2005/05/06 | 1,267.5 | 1,320 | 1,262.5 | 1,300 | +37.5 | +3% | 3,736,800 |
| 2005/05/02 | 1,267.5 | 1,270 | 1,257.5 | 1,262.5 | -2.5 | -0.2% | 642,000 |
| 2005/04/28 | 1,272.5 | 1,272.5 | 1,252.5 | 1,265 | -5 | -0.4% | 720,400 |
| 2005/04/27 | 1,277.5 | 1,282.5 | 1,270 | 1,270 | -5 | -0.4% | 1,640,400 |
| 2005/04/26 | 1,275 | 1,285 | 1,270 | 1,275 | +7.5 | +0.6% | 1,132,800 |
| 2005/04/25 | 1,285 | 1,285 | 1,262.5 | 1,267.5 | +7.5 | +0.6% | 1,398,400 |
| 2005/04/22 | 1,312.5 | 1,312.5 | 1,257.5 | 1,260 | -15 | -1.2% | 1,960,400 |
| 2005/04/21 | 1,225 | 1,275 | 1,215 | 1,275 | +37.5 | +3% | 2,108,000 |
| 2005/04/20 | 1,250 | 1,257.5 | 1,215 | 1,237.5 | +7.5 | +0.6% | 1,283,200 |
| 2005/04/19 | 1,275 | 1,292.5 | 1,230 | 1,230 | -17.5 | -1.4% | 2,311,600 |
| 2005/04/18 | 1,237.5 | 1,307.5 | 1,237.5 | 1,247.5 | -37.5 | -2.9% | 3,063,200 |
| 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 |
4951～
5000
件表示中 / 5579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 | 42,900円 | +15.9% | +7.5% | 2.68% | 11.08倍 | 1.60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 |
| スターツ | 495,500円 | +7.3% | +3.3% | 2.62% | 10.16倍 | 1.37倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
| カチタス | 266,100円 | +12.7% | +13.1% | 2.63% | 19.27倍 | 4.55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 |
| 霞ヶ関キャ | 1,909,000円 | +44.6% | +90.8% | 1.26% | 18.84倍 | 6.77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 |
| 平和不 | 237,100円 | +16.5% | +0.4% | 3.71% | 16.32倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
