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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/19 | 454 | 463 | 451 | 463 | +14 | +3.1% | 1,474,000 |
| 2018/02/16 | 445 | 454 | 444 | 449 | +10 | +2.3% | 1,582,000 |
| 2018/02/15 | 436 | 442 | 429 | 439 | +4 | +0.9% | 1,418,200 |
| 2018/02/14 | 439 | 443 | 428 | 435 | +1 | +0.2% | 2,234,000 |
| 2018/02/13 | 440 | 444 | 434 | 434 | +1 | +0.2% | 2,925,700 |
| 2018/02/09 | 420 | 437 | 420 | 433 | -12 | -2.7% | 3,165,200 |
| 2018/02/08 | 441 | 449 | 438 | 445 | +8 | +1.8% | 3,327,800 |
| 2018/02/07 | 447 | 452 | 437 | 437 | +13 | +3.1% | 2,893,800 |
| 2018/02/06 | 427 | 433 | 413 | 424 | -35 | -7.6% | 4,681,500 |
| 2018/02/05 | 462 | 465 | 454 | 459 | -18 | -3.8% | 2,121,600 |
| 2018/02/02 | 470 | 479 | 466 | 477 | +9 | +1.9% | 2,891,900 |
| 2018/02/01 | 452 | 470 | 451 | 468 | +17 | +3.8% | 2,259,400 |
| 2018/01/31 | 448 | 459 | 446 | 451 | ±0 | ±0% | 2,534,400 |
| 2018/01/30 | 461 | 462 | 448 | 451 | -10 | -2.2% | 2,309,600 |
| 2018/01/29 | 465 | 467 | 459 | 461 | -5 | -1.1% | 1,340,300 |
| 2018/01/26 | 468 | 473 | 466 | 466 | -4 | -0.9% | 1,331,400 |
1801～
1850
件表示中 / 5581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 | 504,000円 | +7.3% | +3.3% | 2.58% | 10.33倍 | 1.39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 | 264,300円 | +12.7% | +13.1% | 2.65% | 19.14倍 | 4.52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 | 1,844,000円 | +44.6% | +90.8% | 1.30% | 18.20倍 | 6.54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 |
| 平和不 | 234,100円 | +16.5% | +0.4% | 3.76% | 16.12倍 | 1.32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
