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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 39 | 39.3 | 37.9 | 38.5 | ±0 | ±0% | 1,314,000 |
| 2009/12/22 | 38.5 | 39 | 37.6 | 38.5 | +0.3 | +0.8% | 1,791,600 |
| 2009/12/21 | 39.4 | 40.3 | 38 | 38.2 | -1 | -2.6% | 2,412,000 |
| 2009/12/18 | 37.5 | 39.4 | 36.8 | 39.2 | +1.5 | +4% | 1,534,200 |
| 2009/12/17 | 39.7 | 39.8 | 37.7 | 37.7 | -1.8 | -4.6% | 1,258,400 |
| 2009/12/16 | 37.5 | 39.5 | 37.5 | 39.5 | +2 | +5.3% | 3,834,400 |
| 2009/12/15 | 35.5 | 38.8 | 35.5 | 37.5 | +2 | +5.6% | 4,496,400 |
| 2009/12/14 | 36 | 36.2 | 35.1 | 35.5 | ±0 | ±0% | 797,000 |
| 2009/12/11 | 35.9 | 36.4 | 35.3 | 35.5 | ±0 | ±0% | 751,800 |
| 2009/12/10 | 35.2 | 36.5 | 35 | 35.5 | +0.4 | +1.1% | 1,917,200 |
| 2009/12/09 | 35 | 35.7 | 34.6 | 35.1 | -0.4 | -1.1% | 950,400 |
| 2009/12/08 | 36.5 | 37 | 35.2 | 35.5 | -1.5 | -4.1% | 1,537,800 |
| 2009/12/07 | 37.1 | 38 | 36.4 | 37 | ±0 | ±0% | 1,499,400 |
| 2009/12/04 | 38.5 | 39.1 | 36.1 | 37 | -1.3 | -3.4% | 3,375,600 |
| 2009/12/03 | 39.2 | 41.4 | 38.3 | 38.3 | -0.3 | -0.8% | 5,490,400 |
| 2009/12/02 | 38.9 | 39.8 | 38.3 | 38.6 | -0.1 | -0.3% | 1,248,000 |
| 2009/12/01 | 38 | 39.4 | 37.2 | 38.7 | +0.8 | +2.1% | 1,154,000 |
| 2009/11/30 | 37.3 | 38 | 36.5 | 37.9 | +1.8 | +5% | 887,000 |
| 2009/11/27 | 37 | 37.6 | 35.6 | 36.1 | -2.4 | -6.2% | 1,071,800 |
| 2009/11/26 | 35.3 | 39.8 | 35.2 | 38.5 | +2.3 | +6.4% | 1,475,800 |
| 2009/11/25 | 35 | 36.3 | 34.6 | 36.2 | +1.2 | +3.4% | 1,469,200 |
| 2009/11/24 | 36.3 | 37.2 | 34.5 | 35 | -1.3 | -3.6% | 1,498,800 |
| 2009/11/20 | 34.5 | 37.3 | 34.5 | 36.3 | +0.8 | +2.3% | 1,809,800 |
| 2009/11/19 | 35 | 36.5 | 33.6 | 35.5 | +0.6 | +1.7% | 1,474,400 |
| 2009/11/18 | 37.6 | 38 | 33.5 | 34.9 | -3.1 | -8.2% | 2,788,200 |
| 2009/11/17 | 37.3 | 40.3 | 37.3 | 38 | +1.1 | +3% | 1,908,200 |
| 2009/11/16 | 38.8 | 39.2 | 35.3 | 36.9 | -2.5 | -6.3% | 3,484,600 |
| 2009/11/13 | 39.8 | 39.8 | 38.8 | 39.4 | -0.4 | -1% | 837,400 |
| 2009/11/12 | 38.8 | 40 | 38.8 | 39.8 | +1.3 | +3.4% | 912,000 |
| 2009/11/11 | 38.5 | 39.3 | 38 | 38.5 | ±0 | ±0% | 856,600 |
| 2009/11/10 | 38.1 | 40.2 | 38.1 | 38.5 | -0.1 | -0.3% | 1,099,200 |
| 2009/11/09 | 41.1 | 41.1 | 38.6 | 38.6 | -2 | -4.9% | 928,800 |
| 2009/11/06 | 41.5 | 42 | 40.3 | 40.6 | -0.5 | -1.2% | 597,800 |
| 2009/11/05 | 41.9 | 42.1 | 40.7 | 41.1 | -0.6 | -1.4% | 669,200 |
| 2009/11/04 | 41.9 | 42.4 | 41.5 | 41.7 | -0.4 | -1% | 741,000 |
| 2009/11/02 | 40.1 | 42.1 | 40.1 | 42.1 | ±0 | ±0% | 1,831,200 |
| 2009/10/30 | 41.9 | 42.5 | 41.4 | 42.1 | +0.7 | +1.7% | 1,077,400 |
| 2009/10/29 | 40.3 | 42.5 | 40 | 41.4 | ±0 | ±0% | 1,475,800 |
| 2009/10/28 | 41.3 | 41.9 | 40.8 | 41.4 | +0.7 | +1.7% | 1,634,600 |
| 2009/10/27 | 43 | 43.6 | 40.7 | 40.7 | -2.9 | -6.7% | 1,983,000 |
| 2009/10/26 | 43.5 | 44.2 | 43.3 | 43.6 | -0.9 | -2% | 1,924,000 |
| 2009/10/23 | 45 | 45.6 | 44 | 44.5 | ±0 | ±0% | 1,477,600 |
| 2009/10/22 | 44.1 | 44.5 | 43.3 | 44.5 | -0.2 | -0.4% | 1,870,000 |
| 2009/10/21 | 44.8 | 45.4 | 44.5 | 44.7 | -0.4 | -0.9% | 1,798,600 |
| 2009/10/20 | 46.4 | 46.5 | 44.8 | 45.1 | -0.5 | -1.1% | 5,143,200 |
| 2009/10/19 | 43.4 | 46.2 | 42.7 | 45.6 | +1.4 | +3.2% | 2,838,600 |
| 2009/10/16 | 46.5 | 46.7 | 43.8 | 44.2 | -3 | -6.4% | 3,626,600 |
| 2009/10/15 | 49.5 | 50.5 | 46.6 | 47.2 | +0.7 | +1.5% | 10,898,600 |
| 2009/10/14 | 45.5 | 46.6 | 44.1 | 46.5 | +0.5 | +1.1% | 3,034,600 |
| 2009/10/13 | 48.5 | 49.2 | 45.9 | 46 | +0.4 | +0.9% | 7,916,400 |
3651～
3700
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
