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 |
|---|---|---|---|---|---|---|---|
| 2008/12/10 | 39.8 | 44.8 | 37.8 | 44.6 | +4.8 | +12.1% | 2,899,800 |
| 2008/12/09 | 34.5 | 39.8 | 34.3 | 39.8 | +5 | +14.4% | 2,121,600 |
| 2008/12/08 | 35.2 | 35.5 | 33.6 | 34.8 | +1.6 | +4.8% | 257,400 |
| 2008/12/05 | 33 | 34.7 | 32.5 | 33.2 | -0.1 | -0.3% | 418,600 |
| 2008/12/04 | 33.2 | 34.9 | 33 | 33.3 | +0.6 | +1.8% | 433,000 |
| 2008/12/03 | 36 | 39 | 32.3 | 32.7 | -3.8 | -10.4% | 896,800 |
| 2008/12/02 | 34.6 | 36.5 | 33.7 | 36.5 | -0.5 | -1.4% | 852,600 |
| 2008/12/01 | 39 | 40.4 | 37 | 37 | -5 | -11.9% | 2,004,200 |
| 2008/11/28 | 38.4 | 43.5 | 38.1 | 42 | +3.1 | +8% | 3,344,000 |
| 2008/11/27 | 36.9 | 38.9 | 36.1 | 38.9 | +5 | +14.7% | 733,800 |
| 2008/11/26 | 31.8 | 36 | 31.5 | 33.9 | +1.7 | +5.3% | 980,800 |
| 2008/11/25 | 40.7 | 41.6 | 32.2 | 32.2 | -5 | -13.4% | 1,672,000 |
| 2008/11/21 | 32.2 | 37.2 | 30.7 | 37.2 | +5 | +15.5% | 922,800 |
| 2008/11/20 | 35.5 | 35.8 | 32.2 | 32.2 | -5 | -13.4% | 911,800 |
| 2008/11/19 | 40.5 | 40.9 | 36.3 | 37.2 | -3.2 | -7.9% | 575,600 |
| 2008/11/18 | 40.5 | 41.2 | 39 | 40.4 | +0.4 | +1% | 478,600 |
| 2008/11/17 | 41.6 | 42.4 | 40 | 40 | -3.3 | -7.6% | 845,600 |
| 2008/11/14 | 48.7 | 48.7 | 41.2 | 43.3 | -2.4 | -5.3% | 1,098,200 |
| 2008/11/13 | 50.8 | 52.4 | 45.1 | 45.7 | -8 | -14.9% | 1,515,800 |
| 2008/11/12 | 63.9 | 69.5 | 53 | 53.7 | -6.6 | -10.9% | 3,121,400 |
| 2008/11/11 | 54 | 60.3 | 52.5 | 60.3 | +10 | +19.9% | 2,149,000 |
| 2008/11/10 | 45.5 | 50.3 | 45.3 | 50.3 | +5 | +11% | 1,398,400 |
| 2008/11/07 | 42.1 | 47.4 | 42.1 | 45.3 | +1.2 | +2.7% | 1,730,000 |
| 2008/11/06 | 39.1 | 44.1 | 37.4 | 44.1 | +5 | +12.8% | 1,472,400 |
| 2008/11/05 | 36.1 | 39.1 | 35.6 | 39.1 | +5 | +14.7% | 822,000 |
| 2008/11/04 | 33.6 | 35.5 | 32.6 | 34.1 | +2 | +6.2% | 697,000 |
| 2008/10/31 | 34.3 | 35.5 | 31.6 | 32.1 | -2.7 | -7.8% | 1,263,400 |
| 2008/10/30 | 30.4 | 34.8 | 29.3 | 34.8 | +5 | +16.8% | 1,734,400 |
| 2008/10/29 | 36.4 | 37 | 29.5 | 29.8 | -3.1 | -9.4% | 1,118,600 |
| 2008/10/28 | 33.6 | 35.5 | 30.6 | 32.9 | -2.7 | -7.6% | 1,620,000 |
| 2008/10/27 | 39.5 | 42.5 | 35.6 | 35.6 | -5 | -12.3% | 1,088,800 |
| 2008/10/24 | 46 | 48.8 | 40.5 | 40.6 | -4.9 | -10.8% | 2,754,400 |
| 2008/10/23 | 41 | 45.5 | 38.5 | 45.5 | +5 | +12.3% | 2,913,600 |
| 2008/10/22 | 36.1 | 40.5 | 33.7 | 40.5 | +5 | +14.1% | 2,427,600 |
| 2008/10/21 | 32.5 | 35.5 | 31.5 | 35.5 | +5 | +16.4% | 3,394,000 |
| 2008/10/20 | 29.4 | 31.3 | 29.3 | 30.5 | +1.8 | +6.3% | 1,052,200 |
| 2008/10/17 | 33.3 | 34.8 | 28.5 | 28.7 | -3.8 | -11.7% | 1,199,200 |
| 2008/10/16 | 31.3 | 33 | 31.3 | 32.5 | -3.5 | -9.7% | 692,400 |
| 2008/10/15 | 39.4 | 42 | 35.9 | 36 | -4.9 | -12% | 1,417,800 |
| 2008/10/14 | 40.9 | 40.9 | 39.8 | 40.9 | +5 | +13.9% | 1,793,400 |
| 2008/10/10 | 35.8 | 38.2 | 35.8 | 35.9 | -4.9 | -12% | 916,800 |
| 2008/10/09 | 34.7 | 41.1 | 34.2 | 40.8 | +4.6 | +12.7% | 1,323,800 |
| 2008/10/08 | 38.7 | 41.1 | 36.2 | 36.2 | -5 | -12.1% | 1,415,400 |
| 2008/10/07 | 41.2 | 48.6 | 41.2 | 41.2 | -5 | -10.8% | 2,035,800 |
| 2008/10/06 | 54.2 | 54.2 | 46.1 | 46.2 | -10.9 | -19.1% | 1,214,800 |
| 2008/10/03 | 61.3 | 61.3 | 54 | 57.1 | -2.3 | -3.9% | 1,071,800 |
| 2008/10/02 | 65.7 | 68.2 | 59.4 | 59.4 | -11 | -15.6% | 1,893,200 |
| 2008/10/01 | 72.6 | 72.6 | 63.3 | 70.4 | +7.8 | +12.5% | 1,516,800 |
| 2008/09/30 | 57.7 | 64.8 | 56.7 | 62.6 | -3.9 | -5.9% | 1,325,200 |
| 2008/09/29 | 69 | 71.1 | 62.9 | 66.5 | -1.3 | -1.9% | 1,448,600 |
4001～
4050
件表示中 / 5497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 | 37,400円 | +15.9% | +7.5% | 3.07% | 9.89倍 | 1.42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% | 10.83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 | 481,500円 | -6.2% | -4.9% | 3.53% | 17.29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 | 211,700円 | +6.1% | +11.2% | 2.65% | 17.62倍 | 3.86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 | 1,269,000円 | +44.6% | +90.8% | 1.89% | 12.49倍 | 4.49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
