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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 38.9 | 42.5 | 38.7 | 41.3 | +0.1 | +0.2% | 2,234,200 |
| 2011/03/16 | 37.5 | 42.8 | 37.1 | 41.2 | +3.5 | +9.3% | 4,929,800 |
| 2011/03/15 | 36.3 | 38 | 33.3 | 37.7 | -3.1 | -7.6% | 8,024,600 |
| 2011/03/14 | 44 | 45 | 39.3 | 40.8 | -9.3 | -18.6% | 6,998,600 |
| 2011/03/11 | 50.5 | 51.3 | 50.1 | 50.1 | -1.6 | -3.1% | 1,080,800 |
| 2011/03/10 | 52.2 | 52.4 | 51.4 | 51.7 | -1.1 | -2.1% | 656,000 |
| 2011/03/09 | 53.9 | 54 | 52.6 | 52.8 | -1 | -1.9% | 381,400 |
| 2011/03/08 | 53.2 | 54.3 | 53.2 | 53.8 | -0.2 | -0.4% | 508,400 |
| 2011/03/07 | 53.6 | 54.5 | 53.4 | 54 | -0.1 | -0.2% | 600,600 |
| 2011/03/04 | 54.5 | 54.8 | 53.5 | 54.1 | +0.3 | +0.6% | 749,400 |
| 2011/03/03 | 53.1 | 54.4 | 53 | 53.8 | +0.7 | +1.3% | 322,200 |
| 2011/03/02 | 53 | 53.6 | 52.8 | 53.1 | -0.9 | -1.7% | 541,600 |
| 2011/03/01 | 54.9 | 55.6 | 53.9 | 54 | -0.7 | -1.3% | 1,373,600 |
| 2011/02/28 | 51.9 | 54.7 | 51.5 | 54.7 | +3.6 | +7% | 1,032,000 |
| 2011/02/25 | 50.7 | 52 | 50.3 | 51.1 | +0.5 | +1% | 973,400 |
| 2011/02/24 | 51.7 | 52 | 50.5 | 50.6 | -1.7 | -3.3% | 1,441,000 |
| 2011/02/23 | 50.6 | 54 | 50.6 | 52.3 | -1 | -1.9% | 1,202,800 |
| 2011/02/22 | 55.1 | 55.1 | 52.5 | 53.3 | -2.2 | -4% | 1,197,800 |
| 2011/02/21 | 55 | 55.9 | 54.4 | 55.5 | +0.5 | +0.9% | 664,600 |
| 2011/02/18 | 56.5 | 56.9 | 54.9 | 55 | -1.6 | -2.8% | 1,321,000 |
| 2011/02/17 | 55 | 57.2 | 54.8 | 56.6 | +2.4 | +4.4% | 2,506,400 |
| 2011/02/16 | 52.9 | 54.8 | 52.9 | 54.2 | +1.3 | +2.5% | 1,289,200 |
| 2011/02/15 | 53.7 | 53.8 | 52.8 | 52.9 | -0.6 | -1.1% | 805,200 |
| 2011/02/14 | 52.8 | 53.5 | 52.2 | 53.5 | +0.8 | +1.5% | 969,000 |
| 2011/02/10 | 52.1 | 52.8 | 51.7 | 52.7 | +0.4 | +0.8% | 622,600 |
| 2011/02/09 | 53.3 | 53.3 | 52.3 | 52.3 | -0.5 | -0.9% | 916,000 |
| 2011/02/08 | 53.6 | 53.7 | 52.4 | 52.8 | -0.3 | -0.6% | 1,331,800 |
| 2011/02/07 | 54.2 | 54.5 | 52.8 | 53.1 | -0.2 | -0.4% | 2,209,600 |
| 2011/02/04 | 52.5 | 53.7 | 52.4 | 53.3 | +0.7 | +1.3% | 780,200 |
| 2011/02/03 | 53.3 | 53.5 | 52.2 | 52.6 | -0.4 | -0.8% | 956,400 |
| 2011/02/02 | 52 | 53.5 | 52 | 53 | +1.5 | +2.9% | 910,400 |
| 2011/02/01 | 51.4 | 51.9 | 51.1 | 51.5 | +0.4 | +0.8% | 522,400 |
| 2011/01/31 | 50 | 51.5 | 50 | 51.1 | -1.2 | -2.3% | 458,800 |
| 2011/01/28 | 52.5 | 52.8 | 51.2 | 52.3 | -0.5 | -0.9% | 1,290,200 |
| 2011/01/27 | 53 | 53.4 | 52.4 | 52.8 | -0.1 | -0.2% | 1,418,800 |
| 2011/01/26 | 53 | 53.3 | 52.2 | 52.9 | ±0 | ±0% | 651,400 |
| 2011/01/25 | 52.5 | 53.8 | 52.3 | 52.9 | +0.2 | +0.4% | 1,189,600 |
| 2011/01/24 | 50.1 | 52.7 | 50.1 | 52.7 | +1.7 | +3.3% | 1,935,400 |
| 2011/01/21 | 53.9 | 54 | 48.1 | 51 | -2.9 | -5.4% | 7,757,200 |
| 2011/01/20 | 54 | 54.5 | 52.9 | 53.9 | -1.1 | -2% | 1,458,000 |
| 2011/01/19 | 54.5 | 56.7 | 53.3 | 55 | +1.2 | +2.2% | 4,593,000 |
| 2011/01/18 | 52 | 54.9 | 51.9 | 53.8 | +0.7 | +1.3% | 4,152,000 |
| 2011/01/17 | 55.6 | 55.9 | 51.4 | 53.1 | -2.9 | -5.2% | 8,226,600 |
| 2011/01/14 | 57.5 | 57.9 | 52.5 | 56 | -4 | -6.7% | 7,143,200 |
| 2011/01/13 | 59.6 | 61.4 | 58.7 | 60 | +0.1 | +0.2% | 4,341,800 |
| 2011/01/12 | 60 | 60.6 | 59.6 | 59.9 | -0.4 | -0.7% | 3,110,400 |
| 2011/01/11 | 56.9 | 61.3 | 56.4 | 60.3 | +3.2 | +5.6% | 3,213,200 |
| 2011/01/07 | 56.5 | 57.3 | 55.7 | 57.1 | +0.3 | +0.5% | 1,462,600 |
| 2011/01/06 | 57.5 | 58.2 | 56.3 | 56.8 | -0.3 | -0.5% | 1,943,400 |
| 2011/01/05 | 57.3 | 58.2 | 56.6 | 57.1 | -0.8 | -1.4% | 1,452,000 |
3351～
3400
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
