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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 2008/09/26 | 75.8 | 78 | 66.3 | 67.8 | -7.8 | -10.3% | 2,731,000 |
| 2008/09/25 | 78.6 | 82.3 | 75.6 | 75.6 | -4.4 | -5.5% | 825,800 |
| 2008/09/24 | 83 | 83.8 | 77.6 | 80 | -2.3 | -2.8% | 835,400 |
| 2008/09/22 | 90 | 90.5 | 79.5 | 82.3 | -4.9 | -5.6% | 1,137,800 |
| 2008/09/19 | 91.9 | 93.3 | 84.6 | 87.2 | +0.3 | +0.3% | 1,799,600 |
| 2008/09/18 | 97.5 | 97.5 | 86.9 | 86.9 | -15 | -14.7% | 3,343,800 |
| 2008/09/17 | 111.5 | 112.5 | 99.5 | 101.9 | -4 | -3.8% | 1,628,200 |
| 2008/09/16 | 99 | 115.1 | 99 | 105.9 | -8.1 | -7.1% | 1,708,600 |
| 2008/09/12 | 114.5 | 115 | 102.9 | 114 | +2 | +1.8% | 2,347,600 |
| 2008/09/11 | 125 | 136.5 | 112 | 112 | -10.1 | -8.3% | 3,643,200 |
| 2008/09/10 | 101.1 | 122.1 | 99.4 | 122.1 | +15 | +14% | 4,985,800 |
| 2008/09/09 | 107.3 | 107.3 | 102 | 107.1 | +9.8 | +10.1% | 3,120,800 |
| 2008/09/08 | 97.3 | 97.3 | 97.3 | 97.3 | +10 | +11.5% | 201,600 |
| 2008/09/05 | 72.5 | 87.3 | 72.5 | 87.3 | +10 | +12.9% | 1,677,600 |
| 2008/09/04 | 70.9 | 78.9 | 65.3 | 77.3 | +8.4 | +12.2% | 1,720,600 |
| 2008/09/03 | 70 | 71 | 62.5 | 68.9 | +1.9 | +2.8% | 1,063,600 |
4101～
4150
件表示中 / 5581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 | 42,900円 | +15.9% | +7.5% | 2.68% | 11.08倍 | 1.59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 |
| スターツ | 504,000円 | +7.3% | +3.3% | 2.58% | 10.33倍 | 1.39倍 |
|
賃貸住宅の建設、仲介・管理の一体展開に特長。営業店舗は「ピタットハウス」。子会社で出版も |
| カチタス | 264,300円 | +12.7% | +13.1% | 2.65% | 19.14倍 | 4.52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 | 1,844,000円 | +44.6% | +90.8% | 1.30% | 18.20倍 | 6.54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 |
| 平和不 | 234,100円 | +16.5% | +0.4% | 3.76% | 16.12倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
