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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 50.1 | 62.4 | 50.1 | 60.9 | +10.9 | +21.8% | 3,204,600 |
| 2012/10/26 | 47.5 | 51 | 46.9 | 50 | +3.6 | +7.8% | 1,174,400 |
| 2012/10/25 | 46.4 | 46.7 | 45.6 | 46.4 | +0.9 | +2% | 166,400 |
| 2012/10/24 | 45.5 | 46.3 | 45.1 | 45.5 | +0.1 | +0.2% | 174,000 |
| 2012/10/23 | 45 | 45.5 | 44.8 | 45.4 | -0.1 | -0.2% | 86,600 |
| 2012/10/22 | 45.4 | 45.5 | 44.7 | 45.5 | -0.1 | -0.2% | 13,000 |
| 2012/10/19 | 45.3 | 45.6 | 45.3 | 45.6 | -0.1 | -0.2% | 35,000 |
| 2012/10/18 | 44.9 | 45.8 | 44.9 | 45.7 | +0.5 | +1.1% | 89,000 |
| 2012/10/17 | 44.9 | 45.2 | 44.8 | 45.2 | +0.3 | +0.7% | 8,600 |
| 2012/10/16 | 45.2 | 45.2 | 44.9 | 44.9 | -0.3 | -0.7% | 19,000 |
| 2012/10/15 | 45 | 45.3 | 44.8 | 45.2 | -0.1 | -0.2% | 55,800 |
| 2012/10/12 | 45 | 45.3 | 45 | 45.3 | +0.1 | +0.2% | 89,000 |
| 2012/10/11 | 45 | 45.3 | 45 | 45.2 | +0.1 | +0.2% | 37,000 |
| 2012/10/10 | 45.1 | 45.2 | 45 | 45.1 | -0.7 | -1.5% | 20,800 |
| 2012/10/09 | 45.1 | 46 | 45.1 | 45.8 | +0.3 | +0.7% | 31,200 |
| 2012/10/05 | 45 | 46 | 45 | 45.5 | +0.6 | +1.3% | 101,200 |
| 2012/10/04 | 44.6 | 44.9 | 44.5 | 44.9 | +0.2 | +0.4% | 66,200 |
| 2012/10/03 | 44.6 | 45 | 44.6 | 44.7 | ±0 | ±0% | 44,400 |
| 2012/10/02 | 45 | 45 | 44.6 | 44.7 | -0.1 | -0.2% | 43,200 |
| 2012/10/01 | 44.7 | 45 | 44.7 | 44.8 | -0.2 | -0.4% | 18,800 |
| 2012/09/28 | 45.1 | 45.1 | 44.7 | 45 | +0.3 | +0.7% | 49,800 |
| 2012/09/27 | 44.5 | 45 | 44.4 | 44.7 | ±0 | ±0% | 46,000 |
| 2012/09/26 | 44.7 | 45 | 44.5 | 44.7 | ±0 | ±0% | 51,000 |
| 2012/09/25 | 45.1 | 45.1 | 44.7 | 44.7 | -0.2 | -0.4% | 27,800 |
| 2012/09/24 | 45 | 45.2 | 44.7 | 44.9 | -0.3 | -0.7% | 33,000 |
| 2012/09/21 | 44.5 | 45.3 | 44.5 | 45.2 | +0.1 | +0.2% | 49,400 |
| 2012/09/20 | 45.3 | 45.4 | 44.8 | 45.1 | -0.2 | -0.4% | 82,600 |
| 2012/09/19 | 44.1 | 45.3 | 44.1 | 45.3 | -0.1 | -0.2% | 49,000 |
| 2012/09/18 | 45.7 | 45.7 | 44.6 | 45.4 | -0.4 | -0.9% | 53,800 |
| 2012/09/14 | 43.6 | 45.8 | 43.6 | 45.8 | +1.8 | +4.1% | 161,800 |
| 2012/09/13 | 43.7 | 44 | 43.6 | 44 | +0.1 | +0.2% | 29,800 |
| 2012/09/12 | 43.8 | 44 | 43.5 | 43.9 | -0.1 | -0.2% | 32,000 |
| 2012/09/11 | 43.9 | 44.4 | 43.8 | 44 | -0.4 | -0.9% | 19,800 |
| 2012/09/10 | 43.8 | 44.6 | 43.7 | 44.4 | -0.2 | -0.4% | 30,800 |
| 2012/09/07 | 44.2 | 44.8 | 43.5 | 44.6 | +0.6 | +1.4% | 70,000 |
| 2012/09/06 | 44 | 44 | 43.5 | 44 | ±0 | ±0% | 13,000 |
| 2012/09/05 | 43.8 | 44 | 43.3 | 44 | -0.3 | -0.7% | 46,000 |
| 2012/09/04 | 44.5 | 44.5 | 44 | 44.3 | +0.1 | +0.2% | 8,000 |
| 2012/09/03 | 44.4 | 44.4 | 43.9 | 44.2 | -0.3 | -0.7% | 37,400 |
| 2012/08/31 | 44.3 | 44.5 | 44 | 44.5 | -0.1 | -0.2% | 65,400 |
| 2012/08/30 | 44.1 | 44.6 | 43.9 | 44.6 | -0.2 | -0.4% | 63,600 |
| 2012/08/29 | 44.5 | 44.8 | 44 | 44.8 | +0.3 | +0.7% | 53,200 |
| 2012/08/28 | 45.7 | 45.7 | 44.4 | 44.5 | -0.5 | -1.1% | 90,800 |
| 2012/08/27 | 44.3 | 45 | 44.3 | 45 | +0.1 | +0.2% | 90,600 |
| 2012/08/24 | 44.8 | 45 | 44.5 | 44.9 | -0.1 | -0.2% | 40,000 |
| 2012/08/23 | 45 | 45.1 | 44.7 | 45 | ±0 | ±0% | 15,600 |
| 2012/08/22 | 44.9 | 45.1 | 44.9 | 45 | -0.2 | -0.4% | 19,800 |
| 2012/08/21 | 45.1 | 45.3 | 45 | 45.2 | -0.1 | -0.2% | 7,400 |
| 2012/08/20 | 45 | 45.3 | 44.7 | 45.3 | +0.1 | +0.2% | 91,600 |
| 2012/08/17 | 45 | 45.2 | 44.4 | 45.2 | +0.5 | +1.1% | 41,000 |
3051～
3100
件表示中 / 5499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 | +15.9% | +7.5% | 3.03% | 10.06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 | 58,500円 | +2.5% | +53.0% | 1.71% | 10.74倍 | 2.44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 | 485,000円 | -6.2% | -4.9% | 3.51% | 17.41倍 | 1.41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 | 212,200円 | +6.1% | +11.2% | 2.64% | 17.65倍 | 3.87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 | 1,295,000円 | +44.6% | +90.8% | 1.85% | 12.75倍 | 4.58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
