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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 97.5 | 97.5 | 97.5 | 97.5 | -3 | -3% | 12,000 |
| 2003/01/21 | 98 | 100.5 | 95 | 100.5 | +4 | +4.1% | 126,000 |
| 2003/01/20 | 97.5 | 97.5 | 96.5 | 96.5 | -3 | -3% | 18,000 |
| 2003/01/17 | 99.5 | 100 | 94 | 99.5 | +4.5 | +4.7% | 150,000 |
| 2003/01/16 | 97.5 | 97.5 | 92.5 | 95 | -1 | -1% | 48,000 |
| 2003/01/15 | 100 | 100 | 96 | 96 | -5.5 | -5.4% | 42,000 |
| 2003/01/14 | 100 | 107.5 | 100 | 101.5 | +6.5 | +6.8% | 270,000 |
| 2003/01/10 | 95 | 95 | 94.5 | 95 | ±0 | ±0% | 28,000 |
| 2003/01/09 | 95 | 99.5 | 93.5 | 95 | -4.5 | -4.5% | 38,000 |
| 2003/01/08 | 100 | 100 | 99.5 | 99.5 | +3 | +3.1% | 6,000 |
| 2003/01/07 | 104 | 105.5 | 96.5 | 96.5 | -2 | -2% | 32,000 |
| 2003/01/06 | 98.5 | 98.5 | 98.5 | 98.5 | +3.5 | +3.7% | 2,000 |
| 2002/12/30 | 99 | 99 | 95 | 95 | - | - | 4,000 |
| 2002/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/26 | 101.5 | 101.5 | 101.5 | 101.5 | +4 | +4.1% | 18,000 |
| 2002/12/25 | 97.5 | 97.5 | 97.5 | 97.5 | -2.5 | -2.5% | 2,000 |
| 2002/12/24 | 100 | 100 | 100 | 100 | +3 | +3.1% | 8,000 |
| 2002/12/20 | 101 | 101 | 92.5 | 97 | -4.5 | -4.4% | 24,000 |
| 2002/12/19 | 95.5 | 101.5 | 95.5 | 101.5 | +3.5 | +3.6% | 10,000 |
| 2002/12/18 | 98 | 98 | 95.5 | 98 | -3 | -3% | 8,000 |
| 2002/12/17 | 99.5 | 101 | 90.5 | 101 | +0.5 | +0.5% | 38,000 |
| 2002/12/16 | 95 | 100.5 | 92.5 | 100.5 | +0.5 | +0.5% | 22,000 |
| 2002/12/13 | 105 | 105 | 100 | 100 | -5 | -4.8% | 48,000 |
| 2002/12/12 | 100 | 105 | 100 | 105 | +5 | +5% | 60,000 |
| 2002/12/11 | 102.5 | 105.5 | 100 | 100 | -2.5 | -2.4% | 90,000 |
| 2002/12/10 | 102.5 | 103.5 | 100 | 102.5 | -2.5 | -2.4% | 30,000 |
| 2002/12/09 | 104 | 108.5 | 104 | 105 | -0.5 | -0.5% | 56,000 |
| 2002/12/06 | 97.5 | 105.5 | 97.5 | 105.5 | +7 | +7.1% | 48,000 |
| 2002/12/05 | 100 | 100.5 | 98 | 98.5 | -6.5 | -6.2% | 44,000 |
| 2002/12/04 | 101.5 | 105 | 100 | 105 | +2.5 | +2.4% | 40,000 |
| 2002/12/03 | 109.5 | 109.5 | 102.5 | 102.5 | -7.5 | -6.8% | 30,000 |
| 2002/12/02 | 103.5 | 111 | 103.5 | 110 | -0.5 | -0.5% | 80,000 |
| 2002/11/29 | 112.5 | 113.5 | 110 | 110.5 | -1.5 | -1.3% | 208,000 |
| 2002/11/28 | 109 | 112.5 | 106.5 | 112 | +7 | +6.7% | 198,000 |
| 2002/11/27 | 104 | 108.5 | 104 | 105 | +1.5 | +1.4% | 96,000 |
| 2002/11/26 | 102.5 | 108.5 | 100 | 103.5 | -5 | -4.6% | 86,000 |
| 2002/11/25 | 110 | 110 | 97.5 | 108.5 | +1 | +0.9% | 50,000 |
| 2002/11/22 | 101.5 | 107.5 | 97.5 | 107.5 | +6.5 | +6.4% | 56,000 |
| 2002/11/21 | 100 | 102.5 | 96 | 101 | +0.5 | +0.5% | 96,000 |
| 2002/11/20 | 104.5 | 104.5 | 98 | 100.5 | +0.5 | +0.5% | 60,000 |
| 2002/11/19 | 99 | 100.5 | 95 | 100 | +2.5 | +2.6% | 36,000 |
| 2002/11/18 | 115.5 | 115.5 | 97.5 | 97.5 | -17.5 | -15.2% | 142,000 |
| 2002/11/15 | 112 | 127.5 | 112 | 115 | +4.5 | +4.1% | 794,000 |
| 2002/11/14 | 93.5 | 110.5 | 93.5 | 110.5 | +15 | +15.7% | 188,000 |
| 2002/11/13 | 106 | 107 | 95.5 | 95.5 | -14.5 | -13.2% | 366,000 |
| 2002/11/12 | 112 | 119 | 102.5 | 110 | -10 | -8.3% | 478,000 |
| 2002/11/11 | 141 | 142.5 | 120 | 120 | -20 | -14.3% | 1,042,000 |
| 2002/11/08 | 135.5 | 144.5 | 133.5 | 140 | - | - | 4,622,000 |
5351～
5398
件表示中 / 5398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 | 38,100円 | +2.7% | +15.5% | 2.62% | 11.86倍 | 1.57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 | 53,900円 | +1.4% | +27.8% | 1.86% | 11.80倍 | 2.24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 |
| レーサム | 589,000円 | +22.0% | -1.7% | 0.00% | 12.09倍 | 2.79倍 |
|
オフィスやマンションなど収益不動産を組成・販売。香港ファンドがＴＯＢで株式の過半取得 |
| サムティＨＤ | 328,500円 | - | - | 1.21% | 14.05倍 | - |
|
機関投資家向けに新築や再生マンション販売。ホテル開発・運営も。２４年６月持株会社移行 |
| カチタス | 205,700円 | +6.1% | +11.2% | 2.72% | 17.12倍 | 3.75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 |
市場注目の銘柄
チャート関連のコラム
