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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 47.3 | 47.9 | 46.2 | 46.8 | -1.2 | -2.5% | 722,400 |
| 2010/10/18 | 48 | 48.3 | 47.6 | 48 | ±0 | ±0% | 1,016,000 |
| 2010/10/15 | 48 | 48.7 | 46.6 | 48 | +0.3 | +0.6% | 2,117,800 |
| 2010/10/14 | 46.5 | 48.1 | 46.4 | 47.7 | +1.7 | +3.7% | 1,163,400 |
| 2010/10/13 | 48.5 | 48.6 | 45.8 | 46 | -2.6 | -5.3% | 1,928,000 |
| 2010/10/12 | 48.7 | 49.9 | 48.3 | 48.6 | +0.2 | +0.4% | 1,280,000 |
| 2010/10/08 | 48.1 | 48.9 | 48 | 48.4 | +0.1 | +0.2% | 590,000 |
| 2010/10/07 | 48.9 | 49.2 | 48.1 | 48.3 | -0.2 | -0.4% | 1,458,400 |
| 2010/10/06 | 47.8 | 49.3 | 47.3 | 48.5 | +1.2 | +2.5% | 2,189,800 |
| 2010/10/05 | 45.8 | 47.3 | 45.4 | 47.3 | +1.3 | +2.8% | 989,400 |
| 2010/10/04 | 48.2 | 48.2 | 45.4 | 46 | -2.2 | -4.6% | 1,046,800 |
| 2010/10/01 | 48.6 | 49.2 | 47.6 | 48.2 | -0.5 | -1% | 813,600 |
| 2010/09/30 | 47.7 | 49.6 | 47.5 | 48.7 | +0.8 | +1.7% | 1,940,400 |
| 2010/09/29 | 46.7 | 47.9 | 46.3 | 47.9 | +1.2 | +2.6% | 1,150,000 |
| 2010/09/28 | 46.2 | 47.1 | 45.8 | 46.7 | +0.8 | +1.7% | 1,133,800 |
| 2010/09/27 | 46.5 | 46.5 | 45.8 | 45.9 | +0.1 | +0.2% | 515,200 |
| 2010/09/24 | 45.5 | 45.9 | 45 | 45.8 | -0.2 | -0.4% | 639,400 |
| 2010/09/22 | 46 | 47.1 | 45.8 | 46 | +0.5 | +1.1% | 964,000 |
| 2010/09/21 | 46.4 | 46.4 | 45.2 | 45.5 | -0.7 | -1.5% | 537,000 |
| 2010/09/17 | 45 | 46.2 | 44.5 | 46.2 | +1 | +2.2% | 455,600 |
| 2010/09/16 | 46.2 | 46.4 | 45 | 45.2 | -1.1 | -2.4% | 565,000 |
| 2010/09/15 | 45.8 | 46.5 | 45.4 | 46.3 | +0.2 | +0.4% | 376,200 |
| 2010/09/14 | 46.8 | 46.8 | 46.1 | 46.1 | -0.4 | -0.9% | 797,600 |
| 2010/09/13 | 46.3 | 46.9 | 46.3 | 46.5 | +0.3 | +0.6% | 334,400 |
| 2010/09/10 | 45.6 | 46.7 | 45.6 | 46.2 | -0.2 | -0.4% | 825,800 |
| 2010/09/09 | 45.9 | 46.8 | 45.9 | 46.4 | +0.4 | +0.9% | 411,000 |
| 2010/09/08 | 46.2 | 47 | 45.8 | 46 | -0.8 | -1.7% | 669,800 |
| 2010/09/07 | 47.6 | 47.9 | 46.3 | 46.8 | -1.4 | -2.9% | 1,110,200 |
| 2010/09/06 | 47.9 | 48.5 | 47.1 | 48.2 | +0.3 | +0.6% | 851,600 |
| 2010/09/03 | 49 | 49.3 | 47.6 | 47.9 | -1.5 | -3% | 723,800 |
| 2010/09/02 | 51.5 | 51.5 | 48.8 | 49.4 | -1.1 | -2.2% | 1,126,000 |
| 2010/09/01 | 49.4 | 50.8 | 49.1 | 50.5 | +1.7 | +3.5% | 1,129,600 |
| 2010/08/31 | 48.7 | 49.6 | 48.4 | 48.8 | -0.5 | -1% | 568,400 |
| 2010/08/30 | 49.7 | 51.8 | 48.7 | 49.3 | +0.9 | +1.9% | 2,032,800 |
| 2010/08/27 | 47.5 | 48.9 | 46.9 | 48.4 | -0.1 | -0.2% | 640,200 |
| 2010/08/26 | 48 | 48.5 | 47.5 | 48.5 | +0.8 | +1.7% | 382,200 |
| 2010/08/25 | 47.5 | 48.2 | 47.4 | 47.7 | -1.2 | -2.5% | 856,600 |
| 2010/08/24 | 47.5 | 49 | 47.1 | 48.9 | +1.1 | +2.3% | 921,200 |
| 2010/08/23 | 48.3 | 48.3 | 47.5 | 47.8 | -0.6 | -1.2% | 791,000 |
| 2010/08/20 | 48.2 | 49.4 | 47.9 | 48.4 | -0.9 | -1.8% | 976,800 |
| 2010/08/19 | 47.5 | 49.3 | 47.3 | 49.3 | +1.4 | +2.9% | 1,391,000 |
| 2010/08/18 | 47.2 | 47.9 | 46.6 | 47.9 | +1.5 | +3.2% | 783,200 |
| 2010/08/17 | 45.5 | 46.7 | 45.5 | 46.4 | +0.7 | +1.5% | 643,000 |
| 2010/08/16 | 47 | 47 | 45.1 | 45.7 | -1.2 | -2.6% | 939,200 |
| 2010/08/13 | 47 | 47.2 | 46 | 46.9 | +0.1 | +0.2% | 486,000 |
| 2010/08/12 | 46.6 | 47.4 | 45.6 | 46.8 | -1.3 | -2.7% | 1,359,800 |
| 2010/08/11 | 48.8 | 48.9 | 46.5 | 48.1 | -1 | -2% | 1,321,000 |
| 2010/08/10 | 49.5 | 49.8 | 48.8 | 49.1 | -0.2 | -0.4% | 929,400 |
| 2010/08/09 | 49 | 49.7 | 48.6 | 49.3 | ±0 | ±0% | 881,800 |
| 2010/08/06 | 48.9 | 50.4 | 48.6 | 49.3 | -0.1 | -0.2% | 1,733,800 |
3451～
3500
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
