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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 44.2 | 44.8 | 44.1 | 44.7 | +0.2 | +0.4% | 33,400 |
| 2012/08/15 | 44.5 | 45 | 44.1 | 44.5 | -0.2 | -0.4% | 54,600 |
| 2012/08/14 | 45 | 45 | 44.3 | 44.7 | -0.1 | -0.2% | 70,600 |
| 2012/08/13 | 45 | 45.2 | 44.5 | 44.8 | +0.2 | +0.4% | 78,400 |
| 2012/08/10 | 45.1 | 45.2 | 44.5 | 44.6 | -0.8 | -1.8% | 101,400 |
| 2012/08/09 | 45.2 | 45.5 | 45 | 45.4 | -0.2 | -0.4% | 33,400 |
| 2012/08/08 | 45.3 | 45.6 | 45.1 | 45.6 | ±0 | ±0% | 21,200 |
| 2012/08/07 | 45.1 | 45.8 | 45.1 | 45.6 | +0.1 | +0.2% | 52,200 |
| 2012/08/06 | 45.2 | 45.7 | 45.1 | 45.5 | ±0 | ±0% | 19,200 |
| 2012/08/03 | 45.7 | 45.7 | 45 | 45.5 | -0.3 | -0.7% | 17,800 |
| 2012/08/02 | 45.1 | 45.8 | 45 | 45.8 | +0.1 | +0.2% | 29,400 |
| 2012/08/01 | 45.3 | 45.7 | 45.1 | 45.7 | -0.2 | -0.4% | 21,400 |
| 2012/07/31 | 45.8 | 46.1 | 45.2 | 45.9 | ±0 | ±0% | 48,600 |
| 2012/07/30 | 47 | 47.5 | 45.3 | 45.9 | +0.2 | +0.4% | 148,000 |
| 2012/07/27 | 44.6 | 45.7 | 44.6 | 45.7 | +1.1 | +2.5% | 38,600 |
| 2012/07/26 | 45 | 45 | 44.2 | 44.6 | -0.9 | -2% | 56,400 |
| 2012/07/25 | 45.8 | 45.8 | 44.4 | 45.5 | +0.4 | +0.9% | 46,000 |
| 2012/07/24 | 44.5 | 45.4 | 43.8 | 45.1 | -0.1 | -0.2% | 86,000 |
| 2012/07/23 | 46.4 | 46.4 | 45.1 | 45.2 | -1.3 | -2.8% | 38,800 |
| 2012/07/20 | 46 | 46.9 | 45.3 | 46.5 | +0.4 | +0.9% | 26,400 |
| 2012/07/19 | 46.3 | 47.4 | 45.8 | 46.1 | -0.9 | -1.9% | 41,200 |
| 2012/07/18 | 47.5 | 48.5 | 46.9 | 47 | -0.8 | -1.7% | 32,200 |
| 2012/07/17 | 48 | 48.6 | 47.6 | 47.8 | -0.2 | -0.4% | 77,000 |
| 2012/07/13 | 47.7 | 48.2 | 47.6 | 48 | -0.1 | -0.2% | 17,000 |
| 2012/07/12 | 48.4 | 48.4 | 47.8 | 48.1 | +0.1 | +0.2% | 28,000 |
| 2012/07/11 | 48.6 | 49.1 | 47.8 | 48 | -1 | -2% | 50,800 |
| 2012/07/10 | 48.6 | 49.4 | 48.6 | 49 | +0.1 | +0.2% | 41,200 |
| 2012/07/09 | 48.1 | 48.9 | 48.1 | 48.9 | +0.4 | +0.8% | 64,000 |
| 2012/07/06 | 48 | 48.5 | 48 | 48.5 | ±0 | ±0% | 48,400 |
| 2012/07/05 | 47.9 | 48.5 | 47.8 | 48.5 | +0.1 | +0.2% | 32,800 |
| 2012/07/04 | 47.8 | 48.5 | 47.8 | 48.4 | +0.3 | +0.6% | 68,800 |
| 2012/07/03 | 47.8 | 48.3 | 47.6 | 48.1 | +0.4 | +0.8% | 127,000 |
| 2012/07/02 | 47.6 | 47.9 | 47.5 | 47.7 | +0.3 | +0.6% | 48,000 |
| 2012/06/29 | 47.7 | 47.7 | 46.9 | 47.4 | -0.1 | -0.2% | 21,800 |
| 2012/06/28 | 47.9 | 47.9 | 47.3 | 47.5 | +0.5 | +1.1% | 62,600 |
| 2012/06/27 | 46.9 | 47.5 | 46.9 | 47 | -0.4 | -0.8% | 39,000 |
| 2012/06/26 | 47 | 47.4 | 46.8 | 47.4 | -0.1 | -0.2% | 27,000 |
| 2012/06/25 | 47.8 | 47.8 | 47.1 | 47.5 | +0.4 | +0.8% | 46,400 |
| 2012/06/22 | 46.3 | 47.1 | 46.3 | 47.1 | -0.2 | -0.4% | 39,800 |
| 2012/06/21 | 48 | 48 | 47.1 | 47.3 | -0.2 | -0.4% | 82,600 |
| 2012/06/20 | 46.5 | 47.7 | 46.5 | 47.5 | +1.1 | +2.4% | 227,400 |
| 2012/06/19 | 46.3 | 46.5 | 46.3 | 46.4 | -0.1 | -0.2% | 26,200 |
| 2012/06/18 | 46 | 47.2 | 46 | 46.5 | +0.1 | +0.2% | 79,600 |
| 2012/06/15 | 45.9 | 46.6 | 45.6 | 46.4 | +0.2 | +0.4% | 261,600 |
| 2012/06/14 | 45.8 | 46.2 | 45.8 | 46.2 | +0.4 | +0.9% | 60,200 |
| 2012/06/13 | 45.4 | 46 | 45.1 | 45.8 | +0.3 | +0.7% | 89,800 |
| 2012/06/12 | 45.4 | 45.5 | 45 | 45.5 | ±0 | ±0% | 67,800 |
| 2012/06/11 | 45.2 | 45.8 | 45 | 45.5 | +0.1 | +0.2% | 155,600 |
| 2012/06/08 | 45.1 | 45.5 | 45.1 | 45.4 | +0.1 | +0.2% | 70,000 |
| 2012/06/07 | 45.5 | 45.5 | 45 | 45.3 | +0.3 | +0.7% | 70,800 |
3001～
3050
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
