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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 56.8 | 58.6 | 56.1 | 57.9 | +1 | +1.8% | 2,548,600 |
| 2010/12/30 | 58 | 58.3 | 56.2 | 56.9 | -0.7 | -1.2% | 2,420,800 |
| 2010/12/29 | 58.8 | 61 | 57.6 | 57.6 | -2.3 | -3.8% | 6,458,200 |
| 2010/12/28 | 55.5 | 59.9 | 54.2 | 59.9 | +5.3 | +9.7% | 4,785,400 |
| 2010/12/27 | 55.2 | 56 | 54.2 | 54.6 | +0.1 | +0.2% | 2,365,000 |
| 2010/12/24 | 54 | 55 | 53.7 | 54.5 | +0.5 | +0.9% | 2,155,000 |
| 2010/12/22 | 54.5 | 55.5 | 53.6 | 54 | -0.4 | -0.7% | 1,720,600 |
| 2010/12/21 | 51.4 | 54.4 | 51.4 | 54.4 | +1.6 | +3% | 1,686,400 |
| 2010/12/20 | 53.8 | 54 | 52.3 | 52.8 | -1.3 | -2.4% | 1,641,600 |
| 2010/12/17 | 55 | 55.4 | 53.8 | 54.1 | -0.9 | -1.6% | 1,152,800 |
| 2010/12/16 | 55.5 | 55.8 | 54.7 | 55 | -0.2 | -0.4% | 1,089,000 |
| 2010/12/15 | 55.5 | 56.2 | 54.6 | 55.2 | +0.8 | +1.5% | 2,969,200 |
| 2010/12/14 | 52.6 | 56.2 | 52.3 | 54.4 | +1.7 | +3.2% | 2,657,600 |
| 2010/12/13 | 52 | 52.7 | 51.8 | 52.7 | +1.3 | +2.5% | 766,400 |
| 2010/12/10 | 52 | 52.7 | 51 | 51.4 | -0.6 | -1.2% | 1,101,000 |
| 2010/12/09 | 52 | 52.5 | 51.7 | 52 | -0.7 | -1.3% | 877,400 |
| 2010/12/08 | 51.7 | 52.9 | 51.7 | 52.7 | +1 | +1.9% | 1,059,800 |
| 2010/12/07 | 52.7 | 52.9 | 51.7 | 51.7 | -0.9 | -1.7% | 1,349,000 |
| 2010/12/06 | 52.6 | 53.5 | 52.1 | 52.6 | ±0 | ±0% | 1,538,200 |
| 2010/12/03 | 53.5 | 53.7 | 51.5 | 52.6 | ±0 | ±0% | 1,702,000 |
| 2010/12/02 | 56 | 56.7 | 52 | 52.6 | -1.7 | -3.1% | 4,649,200 |
| 2010/12/01 | 49.5 | 56 | 49.1 | 54.3 | +5.5 | +11.3% | 7,586,800 |
| 2010/11/30 | 49 | 49 | 47.8 | 48.8 | +0.2 | +0.4% | 1,543,400 |
| 2010/11/29 | 48.5 | 48.6 | 47.6 | 48.6 | +1 | +2.1% | 896,000 |
| 2010/11/26 | 49 | 49.7 | 47.5 | 47.6 | -1.4 | -2.9% | 1,094,800 |
| 2010/11/25 | 48.5 | 49.2 | 48.4 | 49 | +1 | +2.1% | 1,052,800 |
| 2010/11/24 | 47.1 | 48.4 | 47 | 48 | -0.9 | -1.8% | 1,279,600 |
| 2010/11/22 | 49 | 49.8 | 48.6 | 48.9 | +0.3 | +0.6% | 1,432,600 |
| 2010/11/19 | 47.1 | 49.3 | 46.8 | 48.6 | +2.1 | +4.5% | 1,690,000 |
| 2010/11/18 | 45.8 | 46.6 | 45.5 | 46.5 | +0.2 | +0.4% | 457,800 |
| 2010/11/17 | 45.5 | 46.5 | 45.1 | 46.3 | +0.7 | +1.5% | 712,600 |
| 2010/11/16 | 46.2 | 46.4 | 45.5 | 45.6 | -0.9 | -1.9% | 700,600 |
| 2010/11/15 | 45.9 | 47.4 | 45.9 | 46.5 | +0.3 | +0.6% | 356,000 |
| 2010/11/12 | 46.5 | 47.2 | 46 | 46.2 | -0.4 | -0.9% | 639,400 |
| 2010/11/11 | 46.2 | 47 | 46.1 | 46.6 | +0.6 | +1.3% | 895,000 |
| 2010/11/10 | 46 | 46.5 | 45.7 | 46 | ±0 | ±0% | 508,600 |
| 2010/11/09 | 45.1 | 46.1 | 45.1 | 46 | +0.1 | +0.2% | 447,200 |
| 2010/11/08 | 44.8 | 46.3 | 43.8 | 45.9 | +1.5 | +3.4% | 1,465,600 |
| 2010/11/05 | 43.6 | 44.8 | 43.6 | 44.4 | +1.4 | +3.3% | 874,600 |
| 2010/11/04 | 42.6 | 44 | 42.6 | 43 | +0.4 | +0.9% | 538,000 |
| 2010/11/02 | 42.3 | 43.5 | 42 | 42.6 | -0.4 | -0.9% | 696,200 |
| 2010/11/01 | 43.9 | 44 | 42.8 | 43 | -1.1 | -2.5% | 903,400 |
| 2010/10/29 | 44.1 | 44.4 | 43.5 | 44.1 | +0.4 | +0.9% | 719,400 |
| 2010/10/28 | 44 | 44.6 | 43 | 43.7 | -0.4 | -0.9% | 792,600 |
| 2010/10/27 | 45 | 45.2 | 43.9 | 44.1 | -0.7 | -1.6% | 656,600 |
| 2010/10/26 | 46 | 46.2 | 44.6 | 44.8 | -0.7 | -1.5% | 811,600 |
| 2010/10/25 | 46.4 | 46.5 | 45.4 | 45.5 | -0.8 | -1.7% | 501,200 |
| 2010/10/22 | 45.6 | 46.6 | 45.6 | 46.3 | +0.8 | +1.8% | 416,000 |
| 2010/10/21 | 46.4 | 46.6 | 45.4 | 45.5 | -1.3 | -2.8% | 656,000 |
| 2010/10/20 | 46.5 | 47.7 | 46 | 46.8 | ±0 | ±0% | 616,400 |
3401～
3450
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
