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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 42.5 | 45.6 | 42.3 | 45.6 | +5 | +12.3% | 5,158,800 |
| 2009/10/08 | 41.3 | 42.3 | 39.8 | 40.6 | -0.9 | -2.2% | 2,549,000 |
| 2009/10/07 | 41 | 43.8 | 40.2 | 41.5 | +1.5 | +3.8% | 7,244,400 |
| 2009/10/06 | 36.5 | 40 | 36.1 | 40 | +5 | +14.3% | 2,878,800 |
| 2009/10/05 | 35.9 | 36.6 | 34.7 | 35 | -0.9 | -2.5% | 2,168,400 |
| 2009/10/02 | 36.1 | 37.5 | 35.8 | 35.9 | -2.3 | -6% | 3,452,200 |
| 2009/10/01 | 40.5 | 41.3 | 38.2 | 38.2 | -2.2 | -5.4% | 3,338,800 |
| 2009/09/30 | 42.5 | 42.5 | 40.1 | 40.4 | -2.1 | -4.9% | 3,690,800 |
| 2009/09/29 | 42.5 | 44 | 42 | 42.5 | +0.8 | +1.9% | 4,527,600 |
| 2009/09/28 | 41 | 45.1 | 40.8 | 41.7 | -0.7 | -1.7% | 6,026,600 |
| 2009/09/25 | 43 | 43.4 | 42.2 | 42.4 | -2.1 | -4.7% | 2,561,400 |
| 2009/09/24 | 46.6 | 47.3 | 44.5 | 44.5 | -3 | -6.3% | 2,343,400 |
| 2009/09/18 | 43.3 | 47.8 | 41.8 | 47.5 | +2.7 | +6% | 6,484,000 |
| 2009/09/17 | 47.5 | 48.5 | 44.5 | 44.8 | -2.2 | -4.7% | 3,108,200 |
| 2009/09/16 | 48.9 | 50.3 | 47 | 47 | -2.4 | -4.9% | 3,342,400 |
| 2009/09/15 | 50.1 | 50.8 | 48.9 | 49.4 | -2 | -3.9% | 2,761,200 |
| 2009/09/14 | 49.5 | 51.4 | 49.4 | 51.4 | -0.1 | -0.2% | 2,571,600 |
| 2009/09/11 | 52.8 | 53 | 50.9 | 51.5 | -0.6 | -1.2% | 1,992,200 |
| 2009/09/10 | 51.6 | 52.4 | 51.3 | 52.1 | +0.3 | +0.6% | 1,389,800 |
| 2009/09/09 | 52.5 | 53 | 51.7 | 51.8 | -0.8 | -1.5% | 1,659,200 |
| 2009/09/08 | 53.3 | 53.5 | 52 | 52.6 | -1.3 | -2.4% | 1,890,400 |
| 2009/09/07 | 54.7 | 55.5 | 53.3 | 53.9 | +0.9 | +1.7% | 3,259,000 |
| 2009/09/04 | 52.8 | 54.1 | 51.4 | 53 | +0.9 | +1.7% | 3,124,400 |
| 2009/09/03 | 53.4 | 53.5 | 51.8 | 52.1 | -1.7 | -3.2% | 2,489,600 |
| 2009/09/02 | 53.8 | 54.7 | 53.2 | 53.8 | -1.7 | -3.1% | 3,261,000 |
| 2009/09/01 | 53.3 | 58.2 | 52.8 | 55.5 | +1.4 | +2.6% | 7,068,200 |
| 2009/08/31 | 55.5 | 57.5 | 54 | 54.1 | -1.6 | -2.9% | 2,666,800 |
| 2009/08/28 | 56.2 | 56.7 | 55 | 55.7 | -0.5 | -0.9% | 1,978,800 |
| 2009/08/27 | 57.5 | 57.8 | 55.9 | 56.2 | -1.3 | -2.3% | 1,997,200 |
| 2009/08/26 | 57.4 | 58.3 | 56.6 | 57.5 | +0.7 | +1.2% | 2,788,800 |
| 2009/08/25 | 57 | 57.7 | 56.2 | 56.8 | -0.5 | -0.9% | 1,806,600 |
| 2009/08/24 | 59.3 | 59.3 | 57.1 | 57.3 | +1.8 | +3.2% | 7,028,200 |
| 2009/08/21 | 56.9 | 56.9 | 55 | 55.5 | -0.7 | -1.2% | 2,102,600 |
| 2009/08/20 | 56.3 | 56.9 | 54.8 | 56.2 | -0.1 | -0.2% | 3,507,800 |
| 2009/08/19 | 55.5 | 58.2 | 54.6 | 56.3 | +0.3 | +0.5% | 2,639,400 |
| 2009/08/18 | 52.5 | 56.7 | 52.5 | 56 | +1.5 | +2.8% | 3,911,800 |
| 2009/08/17 | 58.5 | 58.7 | 54.4 | 54.5 | -3.2 | -5.5% | 4,245,400 |
| 2009/08/14 | 58.5 | 62.2 | 56.9 | 57.7 | -1.7 | -2.9% | 8,242,200 |
| 2009/08/13 | 62.9 | 64 | 55 | 59.4 | -0.6 | -1% | 21,232,400 |
| 2009/08/12 | 54.6 | 61.4 | 53.8 | 60 | +7.4 | +14.1% | 17,946,800 |
| 2009/08/11 | 51 | 53.8 | 50.9 | 52.6 | +0.1 | +0.2% | 5,351,800 |
| 2009/08/10 | 51.3 | 55 | 50.6 | 52.5 | +1.9 | +3.8% | 9,024,000 |
| 2009/08/07 | 50.9 | 52.3 | 49 | 50.6 | +0.6 | +1.2% | 3,947,400 |
| 2009/08/06 | 50 | 50.7 | 49.6 | 50 | -1.5 | -2.9% | 3,847,200 |
| 2009/08/05 | 52.4 | 53.9 | 50.3 | 51.5 | -0.1 | -0.2% | 4,312,400 |
| 2009/08/04 | 56.7 | 57.4 | 50.6 | 51.6 | -3.3 | -6% | 10,778,200 |
| 2009/08/03 | 56.9 | 57.8 | 53.6 | 54.9 | ±0 | ±0% | 16,677,000 |
| 2009/07/31 | 50.8 | 54.9 | 49.8 | 54.9 | +5 | +10% | 11,336,600 |
| 2009/07/30 | 48.1 | 49.9 | 48.1 | 49.9 | +1.4 | +2.9% | 2,169,000 |
| 2009/07/29 | 48.5 | 49.5 | 47.2 | 48.5 | -1 | -2% | 2,429,200 |
3701～
3750
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
