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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 90 | 92.3 | 86.6 | 87.6 | -3.1 | -3.4% | 1,129,200 |
| 2013/01/15 | 94.4 | 94.8 | 90 | 90.7 | -0.8 | -0.9% | 1,412,200 |
| 2013/01/11 | 92.6 | 95 | 87.3 | 91.5 | -1 | -1.1% | 1,509,600 |
| 2013/01/10 | 96.1 | 97.8 | 90.3 | 92.5 | -3.4 | -3.5% | 2,430,200 |
| 2013/01/09 | 85 | 97.5 | 83.9 | 95.9 | +9.1 | +10.5% | 2,479,800 |
| 2013/01/08 | 88.5 | 90 | 85.5 | 86.8 | -3.9 | -4.3% | 1,914,800 |
| 2013/01/07 | 98 | 98.2 | 90 | 90.7 | -5.3 | -5.5% | 2,883,400 |
| 2013/01/04 | 92.5 | 98.5 | 88.2 | 96 | +9.7 | +11.2% | 4,664,200 |
| 2012/12/28 | 81 | 86.5 | 78.8 | 86.3 | +4.9 | +6% | 1,666,200 |
| 2012/12/27 | 84.3 | 85.9 | 79.8 | 81.4 | -2.3 | -2.7% | 2,259,800 |
| 2012/12/26 | 86.1 | 89.6 | 82.5 | 83.7 | -1.6 | -1.9% | 3,566,800 |
| 2012/12/25 | 73 | 85.9 | 73 | 85.3 | +14.2 | +20% | 6,726,800 |
| 2012/12/21 | 71 | 74.9 | 70.3 | 71.1 | -0.1 | -0.1% | 1,592,200 |
| 2012/12/20 | 72.8 | 72.8 | 70.3 | 71.2 | -0.7 | -1% | 786,600 |
| 2012/12/19 | 69.6 | 72.1 | 69.6 | 71.9 | +2.7 | +3.9% | 1,286,800 |
| 2012/12/18 | 68 | 72.1 | 67.8 | 69.2 | -0.6 | -0.9% | 873,400 |
| 2012/12/17 | 73 | 73.3 | 69 | 69.8 | -1.7 | -2.4% | 903,000 |
| 2012/12/14 | 72.6 | 72.6 | 70.6 | 71.5 | -1.5 | -2.1% | 742,600 |
| 2012/12/13 | 71.2 | 73.8 | 69.7 | 73 | +3.2 | +4.6% | 1,839,800 |
| 2012/12/12 | 66.1 | 70.3 | 66.1 | 69.8 | +2.4 | +3.6% | 834,600 |
| 2012/12/11 | 70.5 | 70.5 | 66 | 67.4 | -2.7 | -3.9% | 1,408,000 |
| 2012/12/10 | 65.9 | 71.3 | 65.7 | 70.1 | +4.2 | +6.4% | 2,997,800 |
| 2012/12/07 | 65 | 67.2 | 64.6 | 65.9 | -0.4 | -0.6% | 1,151,800 |
| 2012/12/06 | 69.6 | 69.9 | 66.3 | 66.3 | +1.2 | +1.8% | 1,727,200 |
| 2012/12/05 | 66.4 | 68.2 | 64.3 | 65.1 | -1.2 | -1.8% | 1,268,800 |
| 2012/12/04 | 71.3 | 71.3 | 65.8 | 66.3 | -5.6 | -7.8% | 2,435,200 |
| 2012/12/03 | 74.2 | 76 | 71 | 71.9 | -3.1 | -4.1% | 1,101,600 |
| 2012/11/30 | 76.5 | 77 | 73.5 | 75 | -0.8 | -1.1% | 871,200 |
| 2012/11/29 | 75 | 76.4 | 73.2 | 75.8 | +1.8 | +2.4% | 1,399,400 |
| 2012/11/28 | 78.2 | 78.5 | 72.5 | 74 | -3.5 | -4.5% | 1,275,400 |
| 2012/11/27 | 77 | 80.8 | 76.5 | 77.5 | -3.5 | -4.3% | 782,200 |
| 2012/11/26 | 79.7 | 83.9 | 79 | 81 | +1.3 | +1.6% | 1,028,800 |
| 2012/11/22 | 80 | 82.5 | 75.3 | 79.7 | -2.2 | -2.7% | 1,110,600 |
| 2012/11/21 | 85.5 | 85.5 | 78.3 | 81.9 | -0.4 | -0.5% | 1,161,000 |
| 2012/11/20 | 87.5 | 89.9 | 80.6 | 82.3 | -2.6 | -3.1% | 2,213,200 |
| 2012/11/19 | 80.1 | 87.3 | 80.1 | 84.9 | +6.8 | +8.7% | 3,305,400 |
| 2012/11/16 | 74 | 81 | 73.1 | 78.1 | +7.8 | +11.1% | 3,298,400 |
| 2012/11/15 | 66 | 74.4 | 64 | 70.3 | +7.1 | +11.2% | 2,884,800 |
| 2012/11/14 | 63 | 64.4 | 59.5 | 63.2 | +2.1 | +3.4% | 885,600 |
| 2012/11/13 | 64.5 | 64.5 | 59 | 61.1 | -4.8 | -7.3% | 1,134,200 |
| 2012/11/12 | 67.5 | 70.8 | 65.6 | 65.9 | -0.2 | -0.3% | 964,000 |
| 2012/11/09 | 66.5 | 69 | 61 | 66.1 | -3.4 | -4.9% | 2,745,600 |
| 2012/11/08 | 69.1 | 72.5 | 68.1 | 69.5 | -1.6 | -2.3% | 1,447,400 |
| 2012/11/07 | 70.5 | 78 | 70.1 | 71.1 | -0.7 | -1% | 1,830,400 |
| 2012/11/06 | 75.6 | 84 | 69.5 | 71.8 | -9.7 | -11.9% | 3,634,200 |
| 2012/11/05 | 70 | 81.5 | 67 | 81.5 | +15 | +22.6% | 7,249,600 |
| 2012/11/02 | 58.9 | 69 | 58.7 | 66.5 | +8 | +13.7% | 3,258,600 |
| 2012/11/01 | 57.5 | 60 | 56 | 58.5 | +1.5 | +2.6% | 328,400 |
| 2012/10/31 | 57 | 57 | 54.1 | 57 | ±0 | ±0% | 652,400 |
| 2012/10/30 | 61.3 | 62.2 | 55.6 | 57 | -3.9 | -6.4% | 1,179,600 |
2901～
2950
件表示中 / 5399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 | 38,000円 | +2.7% | +15.5% | 2.63% | 11.82倍 | 1.56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 | 54,200円 | +1.4% | +27.8% | 1.85% | 11.88倍 | 2.26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 | 329,000円 | - | - | 1.21% | 14.07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 | 207,800円 | +6.1% | +11.2% | 2.69% | 17.29倍 | 3.79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
