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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 43.1 | 44.3 | 41.6 | 43 | +0.2 | +0.5% | 5,051,800 |
| 2010/03/08 | 46.1 | 46.9 | 42.8 | 42.8 | -3 | -6.6% | 2,458,800 |
| 2010/03/05 | 45.9 | 46 | 45.5 | 45.8 | ±0 | ±0% | 426,600 |
| 2010/03/04 | 45.9 | 46.4 | 45.4 | 45.8 | +0.2 | +0.4% | 493,400 |
| 2010/03/03 | 45.3 | 47.1 | 45.3 | 45.6 | +0.3 | +0.7% | 2,044,400 |
| 2010/03/02 | 47 | 47.1 | 45.2 | 45.3 | -1.9 | -4% | 1,831,200 |
| 2010/03/01 | 47.2 | 47.8 | 46.8 | 47.2 | ±0 | ±0% | 463,800 |
| 2010/02/26 | 46.8 | 47.8 | 46.8 | 47.2 | -0.3 | -0.6% | 610,000 |
| 2010/02/25 | 49.5 | 49.5 | 47.4 | 47.5 | -1.2 | -2.5% | 734,000 |
| 2010/02/24 | 49.8 | 50 | 48.3 | 48.7 | +0.3 | +0.6% | 876,000 |
| 2010/02/23 | 47.9 | 48.4 | 47.2 | 48.4 | +0.8 | +1.7% | 672,400 |
| 2010/02/22 | 46.9 | 48.1 | 46.9 | 47.6 | +0.9 | +1.9% | 744,600 |
| 2010/02/19 | 48.5 | 49 | 46.2 | 46.7 | -3.3 | -6.6% | 2,158,200 |
| 2010/02/18 | 49 | 52.3 | 48.9 | 50 | +2 | +4.2% | 3,219,800 |
| 2010/02/17 | 47.5 | 48.7 | 47.3 | 48 | +1 | +2.1% | 962,400 |
| 2010/02/16 | 47.8 | 48.4 | 46.8 | 47 | -1.2 | -2.5% | 509,400 |
| 2010/02/15 | 48.9 | 49.5 | 47.8 | 48.2 | -1.3 | -2.6% | 871,200 |
| 2010/02/12 | 45.8 | 50 | 45.6 | 49.5 | +3.5 | +7.6% | 1,793,200 |
| 2010/02/10 | 47.2 | 47.8 | 46 | 46 | -0.8 | -1.7% | 1,041,600 |
| 2010/02/09 | 47.1 | 47.7 | 46 | 46.8 | -1 | -2.1% | 1,307,400 |
| 2010/02/08 | 47.5 | 49.4 | 47.3 | 47.8 | -0.5 | -1% | 950,400 |
| 2010/02/05 | 47.6 | 48.8 | 47 | 48.3 | -1.4 | -2.8% | 2,108,800 |
| 2010/02/04 | 50.5 | 50.5 | 48.7 | 49.7 | -0.8 | -1.6% | 915,000 |
| 2010/02/03 | 51.7 | 51.8 | 49.6 | 50.5 | -0.5 | -1% | 1,261,800 |
| 2010/02/02 | 50 | 53.8 | 50 | 51 | +1.7 | +3.4% | 2,349,800 |
| 2010/02/01 | 48.6 | 52.1 | 46.7 | 49.3 | +1 | +2.1% | 3,334,800 |
| 2010/01/29 | 50.9 | 51.1 | 48.3 | 48.3 | -1.5 | -3% | 2,928,000 |
| 2010/01/28 | 55 | 55.7 | 49.5 | 49.8 | -5.2 | -9.5% | 5,610,000 |
| 2010/01/27 | 51.3 | 60.3 | 50.2 | 55 | +2.2 | +4.2% | 17,211,400 |
| 2010/01/26 | 46.3 | 52.8 | 44.9 | 52.8 | +7.5 | +16.6% | 7,141,800 |
| 2010/01/25 | 43.5 | 46.4 | 43.2 | 45.3 | +1.8 | +4.1% | 1,626,400 |
| 2010/01/22 | 43.1 | 43.5 | 42.6 | 43.5 | ±0 | ±0% | 1,396,800 |
| 2010/01/21 | 42.6 | 43.9 | 42.6 | 43.5 | -0.5 | -1.1% | 1,535,800 |
| 2010/01/20 | 45.5 | 46.5 | 44 | 44 | -1.5 | -3.3% | 2,529,400 |
| 2010/01/19 | 46 | 46.5 | 45.4 | 45.5 | -1 | -2.2% | 2,222,800 |
| 2010/01/18 | 45.5 | 46.9 | 44.3 | 46.5 | +1.1 | +2.4% | 2,522,000 |
| 2010/01/15 | 47.8 | 48.3 | 44.1 | 45.4 | -1.2 | -2.6% | 6,196,200 |
| 2010/01/14 | 44 | 47.8 | 43.6 | 46.6 | +6.3 | +15.6% | 13,513,600 |
| 2010/01/13 | 38.5 | 40.3 | 38.5 | 40.3 | +1.2 | +3.1% | 1,747,200 |
| 2010/01/12 | 39.4 | 39.6 | 38.8 | 39.1 | ±0 | ±0% | 789,400 |
| 2010/01/08 | 39.5 | 39.8 | 38.3 | 39.1 | +0.4 | +1% | 1,741,600 |
| 2010/01/07 | 37 | 39 | 36.8 | 38.7 | +2 | +5.4% | 1,556,400 |
| 2010/01/06 | 36.6 | 37 | 36.3 | 36.7 | +0.1 | +0.3% | 827,800 |
| 2010/01/05 | 36.9 | 37.2 | 36.4 | 36.6 | -0.1 | -0.3% | 1,093,000 |
| 2010/01/04 | 36 | 37 | 36 | 36.7 | +0.3 | +0.8% | 928,600 |
| 2009/12/30 | 36.3 | 36.6 | 36.1 | 36.4 | -0.3 | -0.8% | 757,800 |
| 2009/12/29 | 36.5 | 37 | 36 | 36.7 | -0.1 | -0.3% | 1,565,600 |
| 2009/12/28 | 36.9 | 37.4 | 36.4 | 36.8 | -0.4 | -1.1% | 1,374,000 |
| 2009/12/25 | 38.2 | 38.3 | 37 | 37.2 | -1.3 | -3.4% | 1,197,200 |
| 2009/12/24 | 39 | 39.3 | 37.9 | 38.5 | ±0 | ±0% | 1,314,000 |
3701～
3750
件表示中 / 5498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 | 38,300円 | +15.9% | +7.5% | 3.00% | 10.14倍 | 1.46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 | 59,000円 | +2.5% | +53.0% | 1.69% | 10.84倍 | 2.45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 |
| 平和不 | 487,000円 | -6.2% | -4.9% | 3.49% | 17.49倍 | 1.41倍 |
|
東京、大阪、名古屋、福岡の証券取引所を賃貸。東京・兜町や札幌で再開発が複数進行中 |
| カチタス | 213,700円 | +6.1% | +11.2% | 2.62% | 17.77倍 | 3.90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 |
| 霞ヶ関キャ | 1,285,000円 | +44.6% | +90.8% | 1.87% | 12.65倍 | 4.55倍 |
|
物流施設やグループ向けホテル、高齢者向け施設などを全国で開発。ファンド組成・運用も受託 |
市場注目の銘柄
チャート関連のコラム
