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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 480 | 484 | 469 | 473 | -4 | -0.8% | 2,122,300 |
| 2018/05/01 | 489 | 489 | 475 | 477 | -11 | -2.3% | 1,924,400 |
| 2018/04/27 | 471 | 489 | 470 | 488 | +15 | +3.2% | 3,775,900 |
| 2018/04/26 | 466 | 476 | 456 | 473 | +3 | +0.6% | 2,007,900 |
| 2018/04/25 | 459 | 473 | 457 | 470 | +7 | +1.5% | 1,924,000 |
| 2018/04/24 | 450 | 464 | 449 | 463 | +20 | +4.5% | 2,691,000 |
| 2018/04/23 | 435 | 446 | 433 | 443 | +8 | +1.8% | 2,468,000 |
| 2018/04/20 | 443 | 450 | 434 | 435 | ±0 | ±0% | 2,895,300 |
| 2018/04/19 | 465 | 465 | 429 | 435 | -27 | -5.8% | 4,805,500 |
| 2018/04/18 | 455 | 465 | 455 | 462 | +3 | +0.7% | 1,189,900 |
| 2018/04/17 | 471 | 471 | 457 | 459 | -12 | -2.5% | 2,114,900 |
| 2018/04/16 | 473 | 477 | 470 | 471 | -5 | -1.1% | 1,005,500 |
| 2018/04/13 | 478 | 481 | 474 | 476 | -2 | -0.4% | 1,296,500 |
| 2018/04/12 | 471 | 482 | 470 | 478 | +10 | +2.1% | 1,230,400 |
| 2018/04/11 | 480 | 482 | 468 | 468 | -10 | -2.1% | 1,115,800 |
| 2018/04/10 | 469 | 483 | 469 | 478 | +6 | +1.3% | 1,924,400 |
| 2018/04/09 | 472 | 475 | 469 | 472 | -3 | -0.6% | 888,300 |
| 2018/04/06 | 472 | 480 | 472 | 475 | ±0 | ±0% | 1,627,900 |
| 2018/04/05 | 482 | 485 | 470 | 475 | -2 | -0.4% | 2,472,500 |
| 2018/04/04 | 466 | 479 | 465 | 477 | +10 | +2.1% | 1,996,300 |
| 2018/04/03 | 458 | 469 | 457 | 467 | +5 | +1.1% | 1,151,300 |
| 2018/04/02 | 465 | 467 | 461 | 462 | -6 | -1.3% | 971,700 |
| 2018/03/30 | 470 | 477 | 465 | 468 | +3 | +0.6% | 1,880,400 |
| 2018/03/29 | 469 | 471 | 462 | 465 | +1 | +0.2% | 1,357,100 |
| 2018/03/28 | 457 | 465 | 456 | 464 | +4 | +0.9% | 1,501,600 |
| 2018/03/27 | 450 | 462 | 448 | 460 | +16 | +3.6% | 1,904,700 |
| 2018/03/26 | 427 | 444 | 424 | 444 | +14 | +3.3% | 1,956,500 |
| 2018/03/23 | 439 | 442 | 428 | 430 | -22 | -4.9% | 1,931,800 |
| 2018/03/22 | 451 | 454 | 447 | 452 | +1 | +0.2% | 976,700 |
| 2018/03/20 | 440 | 453 | 440 | 451 | +3 | +0.7% | 911,900 |
| 2018/03/19 | 452 | 454 | 445 | 448 | -8 | -1.8% | 903,700 |
| 2018/03/16 | 455 | 458 | 453 | 456 | ±0 | ±0% | 899,900 |
| 2018/03/15 | 454 | 458 | 448 | 456 | +3 | +0.7% | 838,900 |
| 2018/03/14 | 457 | 458 | 450 | 453 | -7 | -1.5% | 1,092,100 |
| 2018/03/13 | 445 | 460 | 444 | 460 | +13 | +2.9% | 1,443,300 |
| 2018/03/12 | 457 | 457 | 440 | 447 | -4 | -0.9% | 1,611,900 |
| 2018/03/09 | 454 | 461 | 448 | 451 | +4 | +0.9% | 2,527,700 |
| 2018/03/08 | 449 | 450 | 443 | 447 | +3 | +0.7% | 888,500 |
| 2018/03/07 | 432 | 448 | 432 | 444 | +11 | +2.5% | 1,490,300 |
| 2018/03/06 | 430 | 438 | 429 | 433 | +10 | +2.4% | 1,484,400 |
| 2018/03/05 | 427 | 432 | 421 | 423 | -8 | -1.9% | 1,213,700 |
| 2018/03/02 | 429 | 435 | 428 | 431 | -6 | -1.4% | 1,332,300 |
| 2018/03/01 | 437 | 444 | 434 | 437 | -5 | -1.1% | 1,349,100 |
| 2018/02/28 | 446 | 452 | 442 | 442 | -7 | -1.6% | 1,196,200 |
| 2018/02/27 | 458 | 458 | 447 | 449 | -7 | -1.5% | 1,353,900 |
| 2018/02/26 | 458 | 459 | 452 | 456 | -3 | -0.7% | 979,900 |
| 2018/02/23 | 446 | 460 | 446 | 459 | +11 | +2.5% | 2,192,700 |
| 2018/02/22 | 452 | 456 | 447 | 448 | -7 | -1.5% | 1,399,400 |
| 2018/02/21 | 460 | 461 | 452 | 455 | -3 | -0.7% | 1,164,500 |
| 2018/02/20 | 461 | 463 | 457 | 458 | -5 | -1.1% | 1,632,400 |
1701～
1750
件表示中 / 5497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 | +15.9% | +7.5% | 3.02% | 10.08倍 | 1.45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 | 59,300円 | +2.5% | +53.0% | 1.69% | 10.89倍 | 2.47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 |
| 平和不 | 478,500円 | -6.2% | -4.9% | 3.55% | 17.18倍 | 1.39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 |
| カチタス | 212,600円 | +6.1% | +11.2% | 2.63% | 17.69倍 | 3.88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 | 1,284,000円 | +44.6% | +90.8% | 1.87% | 12.64倍 | 4.54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
