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 |
|---|---|---|---|---|---|---|---|
| 2003/05/20 | 85 | 85.5 | 84 | 85.5 | +0.5 | +0.6% | 114,000 |
| 2003/05/19 | 85 | 86 | 84.5 | 85 | ±0 | ±0% | 216,000 |
| 2003/05/16 | 84.5 | 85 | 83.5 | 85 | +2 | +2.4% | 86,000 |
| 2003/05/15 | 85 | 85 | 83 | 83 | -2 | -2.4% | 14,000 |
| 2003/05/14 | 85 | 85 | 85 | 85 | ±0 | ±0% | 42,000 |
| 2003/05/13 | 85 | 85 | 83 | 85 | ±0 | ±0% | 60,000 |
| 2003/05/12 | 85 | 85.5 | 84.5 | 85 | ±0 | ±0% | 150,000 |
| 2003/05/09 | 85 | 85 | 84.5 | 85 | ±0 | ±0% | 126,000 |
| 2003/05/08 | 84 | 86 | 84 | 85 | +1 | +1.2% | 38,000 |
| 2003/05/07 | 85.5 | 85.5 | 82.5 | 84 | -1.5 | -1.8% | 22,000 |
| 2003/05/06 | 84.5 | 86.5 | 84.5 | 85.5 | +0.5 | +0.6% | 70,000 |
| 2003/05/02 | 87.5 | 87.5 | 82.5 | 85 | -2.5 | -2.9% | 84,000 |
| 2003/05/01 | 89.5 | 89.5 | 86.5 | 87.5 | -0.5 | -0.6% | 14,000 |
| 2003/04/30 | 87.5 | 88 | 86.5 | 88 | - | - | 34,000 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 90 | 90 | 88 | 89 | -1.5 | -1.7% | 104,000 |
| 2003/04/24 | 90.5 | 92 | 89.5 | 90.5 | +1 | +1.1% | 388,000 |
| 2003/04/23 | 89.5 | 90 | 89 | 89.5 | +2 | +2.3% | 188,000 |
| 2003/04/22 | 87 | 89.5 | 87 | 87.5 | +2 | +2.3% | 116,000 |
| 2003/04/21 | 86 | 86 | 85 | 85.5 | +1.5 | +1.8% | 60,000 |
| 2003/04/18 | 82.5 | 85 | 82.5 | 84 | +1.5 | +1.8% | 126,000 |
| 2003/04/17 | 86.5 | 86.5 | 81.5 | 82.5 | -2.5 | -2.9% | 50,000 |
| 2003/04/16 | 88 | 88 | 84.5 | 85 | +1 | +1.2% | 258,000 |
| 2003/04/15 | 78 | 84 | 76.5 | 84 | +9 | +12% | 92,000 |
| 2003/04/14 | 83.5 | 83.5 | 75 | 75 | -2.5 | -3.2% | 52,000 |
| 2003/04/11 | 77 | 81 | 77 | 77.5 | +2.5 | +3.3% | 80,000 |
| 2003/04/10 | 77.5 | 77.5 | 75 | 75 | -1 | -1.3% | 22,000 |
| 2003/04/09 | 75 | 78 | 75 | 76 | +2.5 | +3.4% | 60,000 |
| 2003/04/08 | 72.5 | 77 | 72.5 | 73.5 | -4.5 | -5.8% | 34,000 |
| 2003/04/07 | 73 | 78.5 | 73 | 78 | +6 | +8.3% | 66,000 |
| 2003/04/04 | 68 | 72 | 68 | 72 | +2 | +2.9% | 42,000 |
| 2003/04/03 | 68 | 70 | 65.5 | 70 | +4.5 | +6.9% | 66,000 |
| 2003/04/02 | 68.5 | 68.5 | 65.5 | 65.5 | -3 | -4.4% | 12,000 |
| 2003/04/01 | 69 | 69 | 65 | 68.5 | +1.5 | +2.2% | 18,000 |
| 2003/03/31 | 66.5 | 67 | 65 | 67 | -1 | -1.5% | 28,000 |
| 2003/03/28 | 67.5 | 68 | 67.5 | 68 | +1 | +1.5% | 20,000 |
| 2003/03/27 | 67.5 | 68.5 | 66 | 67 | -5 | -6.9% | 30,000 |
| 2003/03/26 | 65.5 | 72 | 65.5 | 72 | -1.5 | -2% | 28,000 |
| 2003/03/25 | 72.5 | 73.5 | 70 | 73.5 | +0.5 | +0.7% | 22,000 |
| 2003/03/24 | 72 | 74.5 | 72 | 73 | +1 | +1.4% | 24,000 |
| 2003/03/20 | 70 | 72 | 70 | 72 | - | - | 6,000 |
| 2003/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/18 | 69 | 72.5 | 69 | 70 | +4 | +6.1% | 28,000 |
| 2003/03/17 | 74 | 74 | 65.5 | 66 | -5 | -7% | 44,000 |
| 2003/03/14 | 67.5 | 71 | 67.5 | 71 | +3.5 | +5.2% | 10,000 |
| 2003/03/13 | 70 | 70 | 67.5 | 67.5 | -2.5 | -3.6% | 12,000 |
| 2003/03/12 | 66 | 70 | 65.5 | 70 | +2 | +2.9% | 30,000 |
| 2003/03/11 | 70.5 | 72.5 | 67.5 | 68 | -6 | -8.1% | 34,000 |
| 2003/03/10 | 74 | 74 | 74 | 74 | -0.5 | -0.7% | 12,000 |
| 2003/03/07 | 78 | 78 | 73.5 | 74.5 | -5 | -6.3% | 30,000 |
5451～
5500
件表示中 / 5578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 | 42,700円 | +15.9% | +7.5% | 2.69% | 11.07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 |
| カチタス | 265,400円 | +12.7% | +13.1% | 2.64% | 19.22倍 | 4.54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 | 1,906,000円 | +44.6% | +90.8% | 1.26% | 18.81倍 | 6.76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 | 238,100円 | +16.5% | +0.4% | 3.70% | 16.40倍 | 1.35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 |
| トーセイ | 322,000円 | +19.4% | +14.0% | 3.04% | 11.09倍 | 1.57倍 |
|
首都圏のオフィスビルや賃貸住宅の不動産再生が柱。ファンド運用、不動産開発、ホテルも |
市場注目の銘柄
チャート関連のコラム
