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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 44.8 | 44.9 | 44.3 | 44.5 | +0.4 | +0.9% | 27,800 |
| 2012/01/11 | 43.8 | 44.8 | 43.6 | 44.1 | +0.2 | +0.5% | 74,800 |
| 2012/01/10 | 44.3 | 44.8 | 43.8 | 43.9 | -1 | -2.2% | 119,400 |
| 2012/01/06 | 44.7 | 45.1 | 44.5 | 44.9 | -0.2 | -0.4% | 43,400 |
| 2012/01/05 | 45.2 | 45.5 | 45 | 45.1 | -0.8 | -1.7% | 97,000 |
| 2012/01/04 | 46 | 46.1 | 45.9 | 45.9 | -0.1 | -0.2% | 91,400 |
| 2011/12/30 | 45.3 | 46 | 45.2 | 46 | +0.7 | +1.5% | 89,800 |
| 2011/12/29 | 45.5 | 45.9 | 45.1 | 45.3 | -0.2 | -0.4% | 51,600 |
| 2011/12/28 | 46.3 | 46.3 | 45.2 | 45.5 | ±0 | ±0% | 174,400 |
| 2011/12/27 | 45.3 | 45.6 | 45.3 | 45.5 | +0.2 | +0.4% | 25,000 |
| 2011/12/26 | 45.1 | 45.5 | 45.1 | 45.3 | -1.1 | -2.4% | 123,800 |
| 2011/12/22 | 46.3 | 46.4 | 45.7 | 46.4 | +0.1 | +0.2% | 98,600 |
| 2011/12/21 | 46.4 | 46.6 | 46.1 | 46.3 | -0.1 | -0.2% | 66,200 |
| 2011/12/20 | 46.2 | 46.9 | 46.2 | 46.4 | +0.2 | +0.4% | 35,600 |
| 2011/12/19 | 46.3 | 46.3 | 46 | 46.2 | -0.3 | -0.6% | 84,200 |
| 2011/12/16 | 46.6 | 46.6 | 46.5 | 46.5 | -0.1 | -0.2% | 51,400 |
| 2011/12/15 | 47 | 47.1 | 46.5 | 46.6 | -0.5 | -1.1% | 89,000 |
| 2011/12/14 | 47.3 | 47.3 | 47 | 47.1 | -0.2 | -0.4% | 99,800 |
| 2011/12/13 | 47.5 | 47.5 | 47.2 | 47.3 | -0.2 | -0.4% | 35,400 |
| 2011/12/12 | 47.1 | 47.5 | 47 | 47.5 | +0.7 | +1.5% | 70,800 |
| 2011/12/09 | 47.2 | 47.2 | 46.6 | 46.8 | -0.4 | -0.8% | 117,600 |
| 2011/12/08 | 47.4 | 47.4 | 47.1 | 47.2 | -0.2 | -0.4% | 48,600 |
| 2011/12/07 | 47.5 | 47.5 | 47.4 | 47.4 | -0.1 | -0.2% | 190,400 |
| 2011/12/06 | 47.9 | 48 | 47.1 | 47.5 | -0.4 | -0.8% | 115,200 |
| 2011/12/05 | 47.7 | 48.2 | 47.5 | 47.9 | +0.2 | +0.4% | 79,000 |
| 2011/12/02 | 47.7 | 47.9 | 47.6 | 47.7 | ±0 | ±0% | 144,800 |
| 2011/12/01 | 47 | 47.7 | 47 | 47.7 | +0.6 | +1.3% | 347,800 |
| 2011/11/30 | 46.9 | 47.5 | 46.9 | 47.1 | -0.4 | -0.8% | 33,000 |
| 2011/11/29 | 47 | 47.7 | 46.6 | 47.5 | +0.1 | +0.2% | 57,600 |
| 2011/11/28 | 48 | 48.2 | 46.5 | 47.4 | -0.5 | -1% | 68,600 |
| 2011/11/25 | 48.8 | 48.9 | 47.9 | 47.9 | ±0 | ±0% | 223,000 |
| 2011/11/24 | 47.5 | 48.8 | 47.5 | 47.9 | -0.1 | -0.2% | 490,800 |
| 2011/11/22 | 47.9 | 48.3 | 47.4 | 48 | +0.1 | +0.2% | 1,814,600 |
| 2011/11/21 | 47.9 | 48 | 47.8 | 47.9 | ±0 | ±0% | 937,600 |
| 2011/11/18 | 47.9 | 48 | 47.5 | 47.9 | -0.6 | -1.2% | 1,076,600 |
| 2011/11/17 | 47.5 | 48.8 | 47 | 48.5 | +0.9 | +1.9% | 1,043,800 |
| 2011/11/16 | 47.3 | 47.8 | 47 | 47.6 | +1.1 | +2.4% | 792,600 |
| 2011/11/15 | 45.9 | 46.7 | 45.9 | 46.5 | +0.6 | +1.3% | 667,800 |
| 2011/11/14 | 45.9 | 46.3 | 45.9 | 45.9 | ±0 | ±0% | 108,000 |
| 2011/11/11 | 46 | 46.4 | 45.9 | 45.9 | -0.1 | -0.2% | 233,600 |
| 2011/11/10 | 46.3 | 46.3 | 45.6 | 46 | -0.5 | -1.1% | 311,400 |
| 2011/11/09 | 46 | 46.5 | 46 | 46.5 | +0.5 | +1.1% | 260,000 |
| 2011/11/08 | 46 | 46.2 | 46 | 46 | ±0 | ±0% | 193,200 |
| 2011/11/07 | 45.8 | 46.1 | 45.8 | 46 | +0.2 | +0.4% | 81,800 |
| 2011/11/04 | 45.5 | 46 | 45.5 | 45.8 | +0.3 | +0.7% | 96,600 |
| 2011/11/02 | 46.5 | 46.5 | 45.5 | 45.5 | -1 | -2.2% | 513,800 |
| 2011/11/01 | 46.5 | 46.5 | 46.3 | 46.5 | ±0 | ±0% | 442,200 |
| 2011/10/31 | 46.5 | 46.5 | 46.4 | 46.5 | +0.1 | +0.2% | 354,400 |
| 2011/10/28 | 47.9 | 47.9 | 46.4 | 46.4 | -0.1 | -0.2% | 823,000 |
| 2011/10/27 | 46.3 | 46.5 | 46 | 46.5 | +0.2 | +0.4% | 518,400 |
3151～
3200
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
