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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 46.5 | 48.7 | 45.6 | 48.3 | +4 | +9% | 2,917,200 |
| 2010/05/25 | 47 | 47.8 | 43.9 | 44.3 | -4 | -8.3% | 2,965,400 |
| 2010/05/24 | 48.1 | 49.5 | 46.6 | 48.3 | +0.5 | +1% | 1,580,200 |
| 2010/05/21 | 46.7 | 48.5 | 46.5 | 47.8 | -1.9 | -3.8% | 3,731,600 |
| 2010/05/20 | 50.5 | 51.8 | 49.5 | 49.7 | -2.3 | -4.4% | 1,540,400 |
| 2010/05/19 | 51 | 52.4 | 49.2 | 52 | +0.3 | +0.6% | 2,464,400 |
| 2010/05/18 | 53.1 | 54.1 | 50.1 | 51.7 | -0.5 | -1% | 2,060,800 |
| 2010/05/17 | 54 | 55.7 | 51.5 | 52.2 | -3.1 | -5.6% | 2,019,000 |
| 2010/05/14 | 53.3 | 56 | 53.1 | 55.3 | -0.5 | -0.9% | 1,925,000 |
| 2010/05/13 | 52.5 | 56 | 52.5 | 55.8 | +4.7 | +9.2% | 2,885,200 |
| 2010/05/12 | 54.3 | 54.3 | 50.2 | 51.1 | -0.7 | -1.4% | 3,270,000 |
| 2010/05/11 | 59.5 | 59.6 | 51 | 51.8 | -5.1 | -9% | 4,516,000 |
| 2010/05/10 | 56.3 | 58.4 | 56.1 | 56.9 | +0.8 | +1.4% | 3,685,400 |
| 2010/05/07 | 50 | 57 | 50 | 56.1 | +1.7 | +3.1% | 6,282,400 |
| 2010/05/06 | 58 | 59.8 | 54.3 | 54.4 | -7.4 | -12% | 6,705,800 |
| 2010/04/30 | 62.5 | 63.2 | 61.1 | 61.8 | +0.7 | +1.1% | 2,802,400 |
| 2010/04/28 | 59.6 | 62.4 | 59 | 61.1 | -1.5 | -2.4% | 2,358,400 |
| 2010/04/27 | 64.5 | 64.6 | 61.8 | 62.6 | -0.6 | -0.9% | 3,283,200 |
| 2010/04/26 | 59.8 | 64.7 | 59.7 | 63.2 | +3.8 | +6.4% | 5,256,200 |
| 2010/04/23 | 59.5 | 60 | 56.8 | 59.4 | +1.5 | +2.6% | 4,167,000 |
| 2010/04/22 | 56.3 | 59 | 55.3 | 57.9 | +1.6 | +2.8% | 4,462,600 |
| 2010/04/21 | 56 | 57.4 | 54 | 56.3 | +2.5 | +4.6% | 4,150,000 |
| 2010/04/20 | 55.7 | 58.7 | 53.4 | 53.8 | -7.9 | -12.8% | 6,979,600 |
| 2010/04/19 | 59 | 64.9 | 57.8 | 61.7 | +0.9 | +1.5% | 6,522,200 |
| 2010/04/16 | 64.1 | 65.4 | 60.6 | 60.8 | -1.4 | -2.3% | 8,097,600 |
| 2010/04/15 | 65 | 65.2 | 61.8 | 62.2 | -3.5 | -5.3% | 5,696,600 |
| 2010/04/14 | 62.5 | 70 | 62.3 | 65.7 | +4.2 | +6.8% | 10,949,000 |
| 2010/04/13 | 60.1 | 62 | 59.1 | 61.5 | +1.8 | +3% | 3,762,000 |
| 2010/04/12 | 59.3 | 61.3 | 56.1 | 59.7 | +1.2 | +2.1% | 5,316,800 |
| 2010/04/09 | 58 | 59 | 55.6 | 58.5 | +2 | +3.5% | 4,820,800 |
| 2010/04/08 | 52.5 | 56.5 | 52.4 | 56.5 | +3.7 | +7% | 4,664,800 |
| 2010/04/07 | 53.5 | 54 | 51.6 | 52.8 | -0.5 | -0.9% | 1,494,200 |
| 2010/04/06 | 52 | 54.9 | 51.8 | 53.3 | +1.6 | +3.1% | 3,849,000 |
| 2010/04/05 | 48.8 | 52.5 | 48.2 | 51.7 | +3.2 | +6.6% | 2,911,000 |
| 2010/04/02 | 48 | 49.1 | 47.9 | 48.5 | +0.5 | +1% | 730,000 |
| 2010/04/01 | 48.5 | 49 | 47.6 | 48 | -0.8 | -1.6% | 904,000 |
| 2010/03/31 | 49.1 | 49.7 | 48.6 | 48.8 | -0.2 | -0.4% | 1,061,000 |
| 2010/03/30 | 48.6 | 49.2 | 47.8 | 49 | +0.2 | +0.4% | 995,200 |
| 2010/03/29 | 47.7 | 48.9 | 47.6 | 48.8 | +1.5 | +3.2% | 1,011,800 |
| 2010/03/26 | 48 | 48.3 | 47 | 47.3 | -0.7 | -1.5% | 798,400 |
| 2010/03/25 | 48 | 48.3 | 47.7 | 48 | -0.6 | -1.2% | 689,000 |
| 2010/03/24 | 48.3 | 49.5 | 47.4 | 48.6 | +0.2 | +0.4% | 1,217,200 |
| 2010/03/23 | 49.8 | 51.2 | 48.3 | 48.4 | -1.6 | -3.2% | 2,228,800 |
| 2010/03/19 | 48.5 | 50 | 47 | 50 | +1.5 | +3.1% | 2,552,400 |
| 2010/03/18 | 49.3 | 49.5 | 48 | 48.5 | +0.8 | +1.7% | 1,573,200 |
| 2010/03/17 | 48.2 | 49.2 | 47.1 | 47.7 | ±0 | ±0% | 1,907,000 |
| 2010/03/16 | 47.7 | 48.8 | 47 | 47.7 | +0.9 | +1.9% | 2,814,600 |
| 2010/03/15 | 44.8 | 48.2 | 44.3 | 46.8 | +2.4 | +5.4% | 3,586,600 |
| 2010/03/12 | 44.9 | 44.9 | 43.8 | 44.4 | -0.6 | -1.3% | 963,400 |
| 2010/03/11 | 43.9 | 45.2 | 43.5 | 45 | +1.4 | +3.2% | 1,347,200 |
3551～
3600
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
