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 |
|---|---|---|---|---|---|---|---|
| 2009/05/15 | 33.5 | 35 | 33.5 | 34.4 | +0.8 | +2.4% | 813,600 |
| 2009/05/14 | 33.5 | 34.4 | 33.3 | 33.6 | -1 | -2.9% | 1,084,600 |
| 2009/05/13 | 34.4 | 36 | 33 | 34.6 | -0.3 | -0.9% | 1,896,200 |
| 2009/05/12 | 35.8 | 36.1 | 34.5 | 34.9 | -1.6 | -4.4% | 1,496,200 |
| 2009/05/11 | 37.1 | 37.8 | 36.2 | 36.5 | +0.8 | +2.2% | 3,290,400 |
| 2009/05/08 | 36.7 | 37.4 | 35.1 | 35.7 | -1.8 | -4.8% | 3,820,000 |
| 2009/05/07 | 37.1 | 38.1 | 35.8 | 37.5 | +2.9 | +8.4% | 4,740,600 |
| 2009/05/01 | 33 | 36.7 | 31.7 | 34.6 | +1.8 | +5.5% | 3,195,600 |
| 2009/04/30 | 33.1 | 33.9 | 32.1 | 32.8 | -0.2 | -0.6% | 1,266,000 |
| 2009/04/28 | 36.4 | 36.9 | 31.9 | 33 | -3.6 | -9.8% | 2,762,000 |
| 2009/04/27 | 36.5 | 37 | 35.4 | 36.6 | +0.8 | +2.2% | 1,298,600 |
| 2009/04/24 | 36.1 | 37 | 35.4 | 35.8 | -1.3 | -3.5% | 1,106,800 |
| 2009/04/23 | 36.5 | 38.3 | 34.8 | 37.1 | +1.4 | +3.9% | 2,715,200 |
| 2009/04/22 | 40.2 | 41.5 | 35.7 | 35.7 | -5 | -12.3% | 7,018,600 |
| 2009/04/21 | 42 | 42.5 | 39.8 | 40.7 | -2.9 | -6.7% | 5,502,600 |
| 2009/04/20 | 42.5 | 44.8 | 40.5 | 43.6 | +3.1 | +7.7% | 11,996,400 |
| 2009/04/17 | 38.8 | 41.3 | 37.3 | 40.5 | +1.2 | +3.1% | 3,992,000 |
| 2009/04/16 | 42.8 | 43.9 | 39.3 | 39.3 | -5 | -11.3% | 5,298,600 |
| 2009/04/15 | 48.3 | 54 | 42.1 | 44.3 | -6 | -11.9% | 8,692,000 |
| 2009/04/14 | 50.3 | 50.3 | 46.1 | 50.3 | +5 | +11% | 5,328,400 |
| 2009/04/13 | 41.3 | 45.3 | 41.3 | 45.3 | +5 | +12.4% | 3,269,600 |
| 2009/04/10 | 40.1 | 43.5 | 40.1 | 40.3 | -0.8 | -1.9% | 4,968,600 |
| 2009/04/09 | 41 | 43.5 | 40.1 | 41.1 | +1.6 | +4.1% | 5,022,000 |
| 2009/04/08 | 40 | 43.3 | 38.8 | 39.5 | -2.5 | -6% | 2,097,400 |
| 2009/04/07 | 38 | 42 | 35 | 42 | +4.9 | +13.2% | 2,244,200 |
| 2009/04/06 | 40 | 40.8 | 37.1 | 37.1 | -1.7 | -4.4% | 1,365,800 |
| 2009/04/03 | 43 | 43.9 | 38.5 | 38.8 | -2.2 | -5.4% | 2,120,400 |
| 2009/04/02 | 38.1 | 41.5 | 38.1 | 41 | +4.4 | +12% | 2,864,400 |
| 2009/04/01 | 35.5 | 37 | 34.5 | 36.6 | +2.1 | +6.1% | 1,918,200 |
| 2009/03/31 | 33.8 | 38.7 | 32.8 | 34.5 | -1.3 | -3.6% | 2,609,000 |
| 2009/03/30 | 36.2 | 39.6 | 35.6 | 35.8 | +1.1 | +3.2% | 3,303,200 |
| 2009/03/27 | 31.9 | 34.7 | 31.9 | 34.7 | +5 | +16.8% | 2,746,600 |
| 2009/03/26 | 29.7 | 29.9 | 29.2 | 29.7 | +0.5 | +1.7% | 253,200 |
| 2009/03/25 | 29.2 | 30 | 29 | 29.2 | -0.9 | -3% | 684,000 |
| 2009/03/24 | 31 | 31.9 | 29.6 | 30.1 | +0.1 | +0.3% | 462,000 |
| 2009/03/23 | 28.8 | 30 | 28.8 | 30 | +0.8 | +2.7% | 326,000 |
| 2009/03/19 | 31 | 31 | 28.6 | 29.2 | -0.8 | -2.7% | 463,800 |
| 2009/03/18 | 31 | 31.5 | 29.8 | 30 | +1 | +3.4% | 747,400 |
| 2009/03/17 | 29.3 | 29.8 | 28.4 | 29 | +0.5 | +1.8% | 461,400 |
| 2009/03/16 | 25.3 | 29.4 | 25.3 | 28.5 | +2.9 | +11.3% | 662,200 |
| 2009/03/13 | 25.2 | 25.6 | 25 | 25.6 | +0.6 | +2.4% | 383,000 |
| 2009/03/12 | 25.5 | 26 | 25 | 25 | -0.5 | -2% | 225,800 |
| 2009/03/11 | 27.3 | 27.4 | 25.1 | 25.5 | -0.3 | -1.2% | 421,200 |
| 2009/03/10 | 25 | 26.5 | 25 | 25.8 | -0.7 | -2.6% | 462,800 |
| 2009/03/09 | 27 | 28 | 26.5 | 26.5 | -1.5 | -5.4% | 286,200 |
| 2009/03/06 | 28.1 | 28.5 | 27.5 | 28 | -0.5 | -1.8% | 230,000 |
| 2009/03/05 | 29.3 | 29.5 | 28.1 | 28.5 | -0.5 | -1.7% | 305,400 |
| 2009/03/04 | 29.3 | 29.9 | 28.3 | 29 | -0.7 | -2.4% | 342,400 |
| 2009/03/03 | 29.5 | 31.7 | 28.1 | 29.7 | -0.4 | -1.3% | 457,200 |
| 2009/03/02 | 30.1 | 31.1 | 29.7 | 30.1 | +0.5 | +1.7% | 386,200 |
3901～
3950
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 | 37,600円 | +15.9% | +7.5% | 3.06% | 9.95倍 | 1.43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 | 58,900円 | +2.5% | +53.0% | 1.70% | 10.82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 | 482,000円 | -6.2% | -4.9% | 3.53% | 17.31倍 | 1.40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 | 212,100円 | +6.1% | +11.2% | 2.64% | 17.65倍 | 3.87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 | 1,272,000円 | +44.6% | +90.8% | 1.89% | 12.52倍 | 4.50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
