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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 45.3 | 46.3 | 45.3 | 46 | -0.7 | -1.5% | 3,005,400 |
| 2009/07/24 | 49 | 49.6 | 45.8 | 46.7 | -1.5 | -3.1% | 3,905,200 |
| 2009/07/23 | 50.2 | 50.7 | 47.8 | 48.2 | -1 | -2% | 3,319,000 |
| 2009/07/22 | 50.6 | 50.8 | 49.2 | 49.2 | -2.4 | -4.7% | 3,739,400 |
| 2009/07/21 | 51.2 | 52.3 | 50.3 | 51.6 | +2.3 | +4.7% | 5,846,400 |
| 2009/07/17 | 51 | 51.9 | 47.3 | 49.3 | -1.4 | -2.8% | 6,359,400 |
| 2009/07/16 | 57.3 | 59.2 | 50.4 | 50.7 | +0.4 | +0.8% | 17,547,000 |
| 2009/07/15 | 50.3 | 50.3 | 50.3 | 50.3 | +5 | +11% | 1,332,400 |
| 2009/07/14 | 43.1 | 45.3 | 42.2 | 45.3 | +5 | +12.4% | 5,433,200 |
| 2009/07/13 | 44 | 46.2 | 40.1 | 40.3 | -3.8 | -8.6% | 4,301,400 |
| 2009/07/10 | 46 | 47.9 | 44 | 44.1 | -2.8 | -6% | 5,440,800 |
| 2009/07/09 | 44 | 49.3 | 43.5 | 46.9 | +2.2 | +4.9% | 13,284,400 |
| 2009/07/08 | 47.5 | 47.5 | 44 | 44.7 | -4.3 | -8.8% | 7,493,800 |
| 2009/07/07 | 51 | 51.7 | 49 | 49 | -0.5 | -1% | 4,302,400 |
| 2009/07/06 | 51.5 | 52.4 | 49 | 49.5 | -2 | -3.9% | 6,182,600 |
| 2009/07/03 | 49.9 | 54.3 | 49.3 | 51.5 | -1 | -1.9% | 6,510,000 |
| 2009/07/02 | 55.3 | 56 | 51.1 | 52.5 | -2.8 | -5.1% | 6,728,200 |
| 2009/07/01 | 56.1 | 57.5 | 55 | 55.3 | -1.2 | -2.1% | 6,383,200 |
| 2009/06/30 | 60.8 | 61.4 | 55.8 | 56.5 | -2.3 | -3.9% | 10,637,200 |
| 2009/06/29 | 61 | 64.5 | 57.7 | 58.8 | -0.8 | -1.3% | 15,500,200 |
| 2009/06/26 | 62.4 | 63 | 59.3 | 59.6 | +0.5 | +0.8% | 9,494,600 |
| 2009/06/25 | 57.8 | 61.6 | 55.9 | 59.1 | +3.1 | +5.5% | 10,860,600 |
| 2009/06/24 | 59 | 59.2 | 51.5 | 56 | +0.4 | +0.7% | 8,180,800 |
| 2009/06/23 | 57.5 | 61.9 | 54.8 | 55.6 | -7.7 | -12.2% | 14,247,800 |
| 2009/06/22 | 56 | 66 | 52.1 | 63.3 | +6.3 | +11.1% | 21,584,600 |
| 2009/06/19 | 58 | 59.5 | 49.9 | 57 | +2.2 | +4% | 12,150,200 |
| 2009/06/18 | 64 | 64.8 | 53.6 | 54.8 | -7.2 | -11.6% | 10,804,400 |
| 2009/06/17 | 67 | 72 | 58.5 | 62 | -3 | -4.6% | 18,471,800 |
| 2009/06/16 | 72.3 | 80.5 | 61.6 | 65 | -6.5 | -9.1% | 17,483,800 |
| 2009/06/15 | 71.2 | 74.2 | 69.8 | 71.5 | +7.3 | +11.4% | 14,905,000 |
| 2009/06/12 | 69.6 | 73.7 | 63.8 | 64.2 | +0.5 | +0.8% | 18,863,000 |
| 2009/06/11 | 63.7 | 63.7 | 57.1 | 63.7 | +10 | +18.6% | 15,706,400 |
| 2009/06/10 | 51.2 | 53.7 | 50.8 | 53.7 | +5 | +10.3% | 8,305,600 |
| 2009/06/09 | 46.8 | 49.7 | 44.8 | 48.7 | +3.9 | +8.7% | 19,797,000 |
| 2009/06/08 | 40.1 | 44.8 | 40 | 44.8 | +5 | +12.6% | 16,613,800 |
| 2009/06/05 | 40.8 | 41.3 | 39.6 | 39.8 | -0.2 | -0.5% | 3,117,200 |
| 2009/06/04 | 40.1 | 41.9 | 39.8 | 40 | -0.6 | -1.5% | 4,657,000 |
| 2009/06/03 | 39.8 | 41.5 | 39.3 | 40.6 | +1.3 | +3.3% | 5,856,200 |
| 2009/06/02 | 42 | 43 | 39.1 | 39.3 | -1.2 | -3% | 6,830,000 |
| 2009/06/01 | 39.3 | 43.1 | 39.3 | 40.5 | -0.8 | -1.9% | 10,562,000 |
| 2009/05/29 | 39.1 | 42.8 | 39 | 41.3 | +3.1 | +8.1% | 11,168,600 |
| 2009/05/28 | 37 | 39.1 | 36.5 | 38.2 | +1.2 | +3.2% | 3,214,200 |
| 2009/05/27 | 39 | 40.6 | 35.8 | 37 | -0.5 | -1.3% | 7,579,600 |
| 2009/05/26 | 37.5 | 39 | 36 | 37.5 | +0.8 | +2.2% | 9,827,200 |
| 2009/05/25 | 33.4 | 37.3 | 33.3 | 36.7 | +3.3 | +9.9% | 4,859,000 |
| 2009/05/22 | 33.6 | 34.3 | 33 | 33.4 | -1.2 | -3.5% | 2,247,400 |
| 2009/05/21 | 35 | 35.1 | 34.4 | 34.6 | -0.1 | -0.3% | 744,800 |
| 2009/05/20 | 35 | 35.4 | 34.6 | 34.7 | ±0 | ±0% | 743,600 |
| 2009/05/19 | 35.1 | 35.5 | 34.3 | 34.7 | +1.1 | +3.3% | 1,554,600 |
| 2009/05/18 | 34.8 | 34.9 | 33.5 | 33.6 | -0.8 | -2.3% | 1,042,200 |
3851～
3900
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 | 38,400円 | +15.9% | +7.5% | 2.99% | 10.16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 | 59,100円 | +2.5% | +53.0% | 1.69% | 10.86倍 | 2.46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 | 486,500円 | -6.2% | -4.9% | 3.49% | 17.47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 | 212,600円 | +6.1% | +11.2% | 2.63% | 17.68倍 | 3.88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
