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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 47.8 | 49.5 | 47.2 | 49.4 | +2.1 | +4.4% | 1,863,200 |
| 2010/08/04 | 47.9 | 48.6 | 46.9 | 47.3 | -1.3 | -2.7% | 1,297,200 |
| 2010/08/03 | 47.6 | 49.3 | 47.5 | 48.6 | +1.6 | +3.4% | 2,453,600 |
| 2010/08/02 | 46.5 | 47.7 | 46.3 | 47 | +0.5 | +1.1% | 974,000 |
| 2010/07/30 | 47 | 48 | 46.4 | 46.5 | +0.5 | +1.1% | 2,102,400 |
| 2010/07/29 | 45.1 | 46.9 | 45 | 46 | +1 | +2.2% | 1,839,400 |
| 2010/07/28 | 45.3 | 45.9 | 45 | 45 | +0.6 | +1.4% | 1,575,000 |
| 2010/07/27 | 44.9 | 45.3 | 44.1 | 44.4 | -0.2 | -0.4% | 1,079,000 |
| 2010/07/26 | 45.2 | 46.5 | 44.5 | 44.6 | -0.7 | -1.5% | 1,832,600 |
| 2010/07/23 | 45 | 45.8 | 44.3 | 45.3 | +1.7 | +3.9% | 2,411,400 |
| 2010/07/22 | 43.8 | 44.3 | 42.7 | 43.6 | -0.9 | -2% | 2,541,400 |
| 2010/07/21 | 46.5 | 46.5 | 43.8 | 44.5 | -1 | -2.2% | 2,881,000 |
| 2010/07/20 | 47 | 48.2 | 45.5 | 45.5 | -2.6 | -5.4% | 3,450,200 |
| 2010/07/16 | 53.5 | 54 | 46.8 | 48.1 | -1.5 | -3% | 11,426,600 |
| 2010/07/15 | 49.6 | 49.6 | 49.6 | 49.6 | +7.5 | +17.8% | 422,600 |
| 2010/07/14 | 42.6 | 43.1 | 42 | 42.1 | -0.1 | -0.2% | 1,411,800 |
| 2010/07/13 | 41.8 | 42.7 | 41.7 | 42.2 | +0.7 | +1.7% | 1,034,400 |
| 2010/07/12 | 40.7 | 42 | 40.4 | 41.5 | +0.5 | +1.2% | 754,600 |
| 2010/07/09 | 41.3 | 41.5 | 40.6 | 41 | -0.2 | -0.5% | 1,065,400 |
| 2010/07/08 | 42.5 | 42.6 | 40.6 | 41.2 | ±0 | ±0% | 1,494,800 |
| 2010/07/07 | 42 | 42.5 | 40.4 | 41.2 | -0.4 | -1% | 1,222,000 |
| 2010/07/06 | 41.2 | 42.7 | 40.4 | 41.6 | +0.2 | +0.5% | 1,847,800 |
| 2010/07/05 | 40.2 | 43 | 40.1 | 41.4 | +0.9 | +2.2% | 1,481,400 |
| 2010/07/02 | 39.5 | 40.6 | 39.3 | 40.5 | +1 | +2.5% | 864,800 |
| 2010/07/01 | 39.5 | 40 | 38.8 | 39.5 | -0.6 | -1.5% | 1,954,800 |
| 2010/06/30 | 39.6 | 41.5 | 39.4 | 40.1 | -1.7 | -4.1% | 2,793,000 |
| 2010/06/29 | 42.4 | 44 | 41.5 | 41.8 | -1.2 | -2.8% | 1,301,800 |
| 2010/06/28 | 44.3 | 44.4 | 42.4 | 43 | -1.5 | -3.4% | 1,665,800 |
| 2010/06/25 | 46.3 | 46.5 | 44.2 | 44.5 | -2.6 | -5.5% | 1,687,400 |
| 2010/06/24 | 47.2 | 48 | 46.8 | 47.1 | +0.1 | +0.2% | 759,200 |
| 2010/06/23 | 47.4 | 48.2 | 46.9 | 47 | -1.7 | -3.5% | 867,200 |
| 2010/06/22 | 47.4 | 49.9 | 46.6 | 48.7 | +0.9 | +1.9% | 1,550,400 |
| 2010/06/21 | 46.8 | 47.9 | 46.7 | 47.8 | +0.7 | +1.5% | 758,000 |
| 2010/06/18 | 48.5 | 48.5 | 45.7 | 47.1 | -1.4 | -2.9% | 1,017,400 |
| 2010/06/17 | 49.6 | 49.8 | 47.8 | 48.5 | -1.4 | -2.8% | 818,000 |
| 2010/06/16 | 49.7 | 50.5 | 49.5 | 49.9 | +0.9 | +1.8% | 1,031,400 |
| 2010/06/15 | 49.5 | 49.6 | 48.9 | 49 | -0.5 | -1% | 611,200 |
| 2010/06/14 | 49.4 | 49.5 | 48.8 | 49.5 | +0.8 | +1.6% | 739,000 |
| 2010/06/11 | 49.8 | 49.8 | 48 | 48.7 | +0.2 | +0.4% | 1,091,600 |
| 2010/06/10 | 46.4 | 48.5 | 46 | 48.5 | +2.5 | +5.4% | 1,080,000 |
| 2010/06/09 | 46.6 | 47.2 | 45.4 | 46 | -0.5 | -1.1% | 1,428,200 |
| 2010/06/08 | 45.8 | 47.9 | 45.7 | 46.5 | -0.7 | -1.5% | 2,248,800 |
| 2010/06/07 | 48.7 | 49.7 | 47 | 47.2 | -3.7 | -7.3% | 2,775,200 |
| 2010/06/04 | 51.6 | 52 | 50.8 | 50.9 | -0.8 | -1.5% | 1,059,400 |
| 2010/06/03 | 52 | 52.3 | 51.1 | 51.7 | +1.2 | +2.4% | 1,649,600 |
| 2010/06/02 | 50 | 52.2 | 49.7 | 50.5 | -0.6 | -1.2% | 2,062,000 |
| 2010/06/01 | 53.3 | 53.3 | 50.6 | 51.1 | -1.5 | -2.9% | 1,429,600 |
| 2010/05/31 | 52.5 | 53.8 | 51.5 | 52.6 | +0.3 | +0.6% | 2,808,200 |
| 2010/05/28 | 54 | 54 | 51.7 | 52.3 | +1.1 | +2.1% | 2,376,000 |
| 2010/05/27 | 50 | 52.4 | 50 | 51.2 | +2.9 | +6% | 4,339,400 |
3501～
3550
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
