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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 840 | 890 | 830 | 880 | +30 | +3.5% | 4,186,800 |
| 2007/04/26 | 820 | 855 | 815 | 850 | +50 | +6.3% | 4,105,000 |
| 2007/04/25 | 800 | 805 | 785 | 800 | ±0 | ±0% | 3,621,400 |
| 2007/04/24 | 765 | 810 | 755 | 800 | +35 | +4.6% | 7,339,600 |
| 2007/04/23 | 800 | 815 | 755 | 765 | -40 | -5% | 6,409,400 |
| 2007/04/20 | 850 | 855 | 805 | 805 | -50 | -5.8% | 4,082,200 |
| 2007/04/19 | 830 | 865 | 820 | 855 | +25 | +3% | 4,776,800 |
| 2007/04/18 | 845 | 870 | 830 | 830 | -25 | -2.9% | 4,173,200 |
| 2007/04/17 | 875 | 885 | 845 | 855 | -30 | -3.4% | 4,549,000 |
| 2007/04/16 | 860 | 890 | 815 | 885 | +35 | +4.1% | 10,073,000 |
| 2007/04/13 | 910 | 920 | 825 | 850 | -55 | -6.1% | 12,780,200 |
| 2007/04/12 | 950 | 970 | 900 | 905 | -110 | -10.8% | 8,828,400 |
| 2007/04/11 | 1,060 | 1,065 | 1,015 | 1,015 | -25 | -2.4% | 3,585,000 |
| 2007/04/10 | 1,040 | 1,060 | 1,030 | 1,040 | -10 | -1% | 2,032,600 |
| 2007/04/09 | 1,105 | 1,115 | 1,045 | 1,050 | -60 | -5.4% | 3,322,400 |
| 2007/04/06 | 1,090 | 1,120 | 1,070 | 1,110 | +5 | +0.5% | 2,056,400 |
| 2007/04/05 | 1,085 | 1,105 | 1,070 | 1,105 | +20 | +1.8% | 1,926,000 |
| 2007/04/04 | 1,050 | 1,085 | 1,040 | 1,085 | +40 | +3.8% | 1,894,600 |
| 2007/04/03 | 1,050 | 1,055 | 1,030 | 1,045 | -10 | -0.9% | 1,428,000 |
| 2007/04/02 | 1,065 | 1,070 | 1,030 | 1,055 | -5 | -0.5% | 1,486,600 |
| 2007/03/30 | 1,045 | 1,070 | 1,025 | 1,060 | +25 | +2.4% | 1,992,800 |
| 2007/03/29 | 1,040 | 1,040 | 1,015 | 1,035 | -5 | -0.5% | 1,260,400 |
| 2007/03/28 | 1,040 | 1,065 | 1,035 | 1,040 | +10 | +1% | 1,886,600 |
| 2007/03/27 | 1,055 | 1,055 | 1,025 | 1,030 | -30 | -2.8% | 1,515,600 |
| 2007/03/26 | 1,025 | 1,075 | 1,025 | 1,060 | +20 | +1.9% | 1,546,200 |
| 2007/03/23 | 1,070 | 1,075 | 1,040 | 1,040 | -30 | -2.8% | 1,395,600 |
| 2007/03/22 | 1,095 | 1,100 | 1,060 | 1,070 | -5 | -0.5% | 2,233,200 |
| 2007/03/20 | 1,085 | 1,095 | 1,065 | 1,075 | -15 | -1.4% | 1,578,600 |
| 2007/03/19 | 1,085 | 1,100 | 1,075 | 1,090 | -15 | -1.4% | 1,604,600 |
| 2007/03/16 | 1,055 | 1,105 | 1,025 | 1,105 | +65 | +6.3% | 3,162,400 |
| 2007/03/15 | 1,075 | 1,080 | 1,040 | 1,040 | -15 | -1.4% | 1,098,800 |
| 2007/03/14 | 1,035 | 1,070 | 1,035 | 1,055 | -20 | -1.9% | 1,809,000 |
| 2007/03/13 | 1,100 | 1,110 | 1,065 | 1,075 | -35 | -3.2% | 1,529,000 |
| 2007/03/12 | 1,120 | 1,130 | 1,095 | 1,110 | +10 | +0.9% | 1,852,000 |
| 2007/03/09 | 1,085 | 1,105 | 1,060 | 1,100 | +30 | +2.8% | 2,405,800 |
| 2007/03/08 | 1,070 | 1,090 | 1,035 | 1,070 | -5 | -0.5% | 3,761,800 |
| 2007/03/07 | 1,135 | 1,140 | 1,070 | 1,075 | -30 | -2.7% | 2,879,200 |
| 2007/03/06 | 1,070 | 1,115 | 1,055 | 1,105 | +55 | +5.2% | 2,529,000 |
| 2007/03/05 | 1,120 | 1,130 | 1,050 | 1,050 | -85 | -7.5% | 2,395,800 |
| 2007/03/02 | 1,115 | 1,155 | 1,110 | 1,135 | +15 | +1.3% | 1,651,800 |
| 2007/03/01 | 1,160 | 1,165 | 1,105 | 1,120 | -35 | -3% | 2,216,800 |
| 2007/02/28 | 1,060 | 1,165 | 1,055 | 1,155 | -45 | -3.8% | 3,115,600 |
| 2007/02/27 | 1,225 | 1,225 | 1,200 | 1,200 | -30 | -2.4% | 1,096,200 |
| 2007/02/26 | 1,245 | 1,250 | 1,205 | 1,230 | -5 | -0.4% | 1,883,200 |
| 2007/02/23 | 1,245 | 1,255 | 1,230 | 1,235 | -20 | -1.6% | 1,990,200 |
| 2007/02/22 | 1,225 | 1,260 | 1,210 | 1,255 | +35 | +2.9% | 2,618,000 |
| 2007/02/21 | 1,200 | 1,220 | 1,165 | 1,220 | +20 | +1.7% | 2,755,600 |
| 2007/02/20 | 1,180 | 1,210 | 1,170 | 1,200 | +30 | +2.6% | 2,832,000 |
| 2007/02/19 | 1,140 | 1,190 | 1,135 | 1,170 | +20 | +1.7% | 3,908,800 |
| 2007/02/16 | 1,200 | 1,210 | 1,145 | 1,150 | -20 | -1.7% | 5,860,000 |
4301～
4350
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
