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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 30.1 | 31.1 | 29.7 | 30.1 | +0.5 | +1.7% | 386,200 |
| 2009/02/27 | 31.5 | 32 | 29.5 | 29.6 | -2.3 | -7.2% | 924,800 |
| 2009/02/26 | 31.5 | 33.2 | 30.8 | 31.9 | -0.3 | -0.9% | 912,600 |
| 2009/02/25 | 30.5 | 33.3 | 29.6 | 32.2 | +2.7 | +9.2% | 1,103,600 |
| 2009/02/24 | 26.9 | 29.9 | 26.4 | 29.5 | +1.5 | +5.4% | 319,800 |
| 2009/02/23 | 25.5 | 30.5 | 25.3 | 28 | -0.5 | -1.8% | 708,800 |
| 2009/02/20 | 33.8 | 34.3 | 27.3 | 28.5 | -2.8 | -8.9% | 1,973,800 |
| 2009/02/19 | 31.3 | 31.3 | 31.3 | 31.3 | +5 | +19% | 186,200 |
| 2009/02/18 | 26 | 27 | 25.1 | 26.3 | -1.2 | -4.4% | 495,800 |
| 2009/02/17 | 28.2 | 28.5 | 27.5 | 27.5 | -0.5 | -1.8% | 581,600 |
| 2009/02/16 | 29.4 | 30.6 | 28 | 28 | -1 | -3.4% | 1,009,600 |
| 2009/02/13 | 30 | 31.1 | 29 | 29 | -0.3 | -1% | 973,200 |
| 2009/02/12 | 29.1 | 31.4 | 29 | 29.3 | +0.1 | +0.3% | 1,124,200 |
| 2009/02/10 | 30.4 | 30.7 | 29 | 29.2 | -0.9 | -3% | 425,200 |
| 2009/02/09 | 31.3 | 33 | 30 | 30.1 | -1.1 | -3.5% | 698,600 |
| 2009/02/06 | 35 | 35.6 | 31.2 | 31.2 | -4.5 | -12.6% | 1,876,200 |
| 2009/02/05 | 31 | 35.7 | 31 | 35.7 | +5 | +16.3% | 2,721,600 |
| 2009/02/04 | 29.3 | 32.3 | 29 | 30.7 | +1.6 | +5.5% | 1,314,200 |
| 2009/02/03 | 29.9 | 31.1 | 29 | 29.1 | -0.8 | -2.7% | 716,800 |
| 2009/02/02 | 29.4 | 30 | 28.3 | 29.9 | +0.9 | +3.1% | 437,800 |
| 2009/01/30 | 29.4 | 29.8 | 27.9 | 29 | -1.1 | -3.7% | 1,338,600 |
| 2009/01/29 | 30.3 | 31.7 | 30 | 30.1 | -0.3 | -1% | 1,201,600 |
| 2009/01/28 | 31 | 31.6 | 29.8 | 30.4 | -2 | -6.2% | 1,423,200 |
| 2009/01/27 | 30.2 | 34.1 | 30.2 | 32.4 | +2.2 | +7.3% | 2,016,000 |
| 2009/01/26 | 32.3 | 32.3 | 29.1 | 30.2 | -3.9 | -11.4% | 2,012,200 |
| 2009/01/23 | 37.3 | 37.8 | 34 | 34.1 | -4.9 | -12.6% | 1,945,000 |
| 2009/01/22 | 39 | 39.8 | 36.5 | 39 | +1 | +2.6% | 1,230,000 |
| 2009/01/21 | 37.5 | 41.9 | 36.5 | 38 | -1.5 | -3.8% | 1,024,200 |
| 2009/01/20 | 41.1 | 41.7 | 37.5 | 39.5 | -2.6 | -6.2% | 936,200 |
| 2009/01/19 | 41.8 | 42.5 | 40.3 | 42.1 | +1.2 | +2.9% | 396,000 |
| 2009/01/16 | 41.5 | 43.3 | 39.8 | 40.9 | ±0 | ±0% | 1,276,600 |
| 2009/01/15 | 38 | 41.4 | 38 | 40.9 | -0.9 | -2.2% | 1,203,600 |
| 2009/01/14 | 41.6 | 43 | 37 | 41.8 | -0.2 | -0.5% | 1,792,800 |
| 2009/01/13 | 42 | 42 | 42 | 42 | -10 | -19.2% | 965,000 |
| 2009/01/09 | 49.4 | 56.8 | 49.2 | 52 | -1.4 | -2.6% | 1,807,200 |
| 2009/01/08 | 47.8 | 53.8 | 46.8 | 53.4 | +4.6 | +9.4% | 1,723,600 |
| 2009/01/07 | 50 | 52.5 | 47.7 | 48.8 | -6.2 | -11.3% | 2,246,200 |
| 2009/01/06 | 64.2 | 64.4 | 51.6 | 55 | -5.2 | -8.6% | 3,694,400 |
| 2009/01/05 | 60.2 | 60.2 | 60.2 | 60.2 | +10 | +19.9% | 1,096,600 |
| 2008/12/30 | 49.5 | 50.2 | 49.5 | 50.2 | +5 | +11.1% | 730,400 |
| 2008/12/29 | 41.7 | 45.2 | 41.4 | 45.2 | +5 | +12.4% | 1,040,800 |
| 2008/12/26 | 39.7 | 41.7 | 39 | 40.2 | +0.1 | +0.2% | 301,200 |
| 2008/12/25 | 39.5 | 40.8 | 38.3 | 40.1 | +0.1 | +0.3% | 371,000 |
| 2008/12/24 | 44 | 44.5 | 39.4 | 40 | -4 | -9.1% | 1,280,400 |
| 2008/12/22 | 40 | 44 | 39 | 44 | +5 | +12.8% | 1,225,800 |
| 2008/12/19 | 39 | 42.3 | 38 | 39 | ±0 | ±0% | 878,400 |
| 2008/12/18 | 38.5 | 41 | 37.3 | 39 | -0.5 | -1.3% | 527,600 |
| 2008/12/17 | 43 | 43 | 38.3 | 39.5 | -1.6 | -3.9% | 917,400 |
| 2008/12/16 | 43.4 | 45 | 40.6 | 41.1 | -1.9 | -4.4% | 1,063,800 |
| 2008/12/15 | 38.6 | 43 | 38.6 | 43 | +4.9 | +12.9% | 1,072,600 |
3851～
3900
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
