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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,310 | 1,310 | 1,275 | 1,290 | -5 | -0.4% | 2,929,400 |
| 2006/11/29 | 1,320 | 1,335 | 1,275 | 1,295 | ±0 | ±0% | 3,420,400 |
| 2006/11/28 | 1,230 | 1,310 | 1,205 | 1,295 | +40 | +3.2% | 6,482,200 |
| 2006/11/27 | 1,255 | 1,290 | 1,240 | 1,255 | -30 | -2.3% | 5,178,200 |
| 2006/11/24 | 1,205 | 1,290 | 1,165 | 1,285 | +55 | +4.5% | 6,050,000 |
| 2006/11/22 | 1,195 | 1,260 | 1,180 | 1,230 | +15 | +1.2% | 6,433,600 |
| 2006/11/21 | 1,160 | 1,215 | 1,130 | 1,215 | +95 | +8.5% | 8,611,400 |
| 2006/11/20 | 1,205 | 1,225 | 1,120 | 1,120 | -165 | -12.8% | 8,302,800 |
| 2006/11/17 | 1,330 | 1,335 | 1,260 | 1,285 | -55 | -4.1% | 5,290,000 |
| 2006/11/16 | 1,330 | 1,380 | 1,320 | 1,340 | +25 | +1.9% | 3,971,400 |
| 2006/11/15 | 1,385 | 1,390 | 1,300 | 1,315 | -75 | -5.4% | 7,092,600 |
| 2006/11/14 | 1,370 | 1,415 | 1,350 | 1,390 | +60 | +4.5% | 9,899,800 |
| 2006/11/13 | 1,390 | 1,400 | 1,315 | 1,330 | -80 | -5.7% | 8,438,800 |
| 2006/11/10 | 1,425 | 1,460 | 1,410 | 1,410 | -35 | -2.4% | 6,857,800 |
| 2006/11/09 | 1,475 | 1,500 | 1,405 | 1,445 | -30 | -2% | 9,301,000 |
| 2006/11/08 | 1,530 | 1,535 | 1,465 | 1,475 | -70 | -4.5% | 5,516,200 |
| 2006/11/07 | 1,560 | 1,585 | 1,525 | 1,545 | +5 | +0.3% | 4,377,400 |
| 2006/11/06 | 1,530 | 1,555 | 1,510 | 1,540 | -5 | -0.3% | 5,135,000 |
| 2006/11/02 | 1,585 | 1,605 | 1,525 | 1,545 | -65 | -4% | 6,718,200 |
| 2006/11/01 | 1,605 | 1,625 | 1,585 | 1,610 | +10 | +0.6% | 3,972,000 |
| 2006/10/31 | 1,600 | 1,630 | 1,580 | 1,600 | +15 | +0.9% | 6,978,000 |
| 2006/10/30 | 1,605 | 1,660 | 1,570 | 1,585 | -60 | -3.6% | 8,585,200 |
| 2006/10/27 | 1,725 | 1,730 | 1,620 | 1,645 | -95 | -5.5% | 9,839,400 |
| 2006/10/26 | 1,660 | 1,750 | 1,645 | 1,740 | +100 | +6.1% | 9,332,800 |
| 2006/10/25 | 1,625 | 1,665 | 1,610 | 1,640 | +40 | +2.5% | 7,196,000 |
| 2006/10/24 | 1,620 | 1,665 | 1,590 | 1,600 | -10 | -0.6% | 8,465,600 |
| 2006/10/23 | 1,475 | 1,615 | 1,465 | 1,610 | +130 | +8.8% | 8,841,400 |
| 2006/10/20 | 1,525 | 1,525 | 1,475 | 1,480 | -40 | -2.6% | 5,049,200 |
| 2006/10/19 | 1,540 | 1,555 | 1,520 | 1,520 | +10 | +0.7% | 5,056,000 |
| 2006/10/18 | 1,490 | 1,535 | 1,470 | 1,510 | +5 | +0.3% | 6,128,400 |
| 2006/10/17 | 1,490 | 1,525 | 1,465 | 1,505 | +30 | +2% | 7,786,200 |
| 2006/10/16 | 1,440 | 1,500 | 1,430 | 1,475 | +50 | +3.5% | 5,554,400 |
| 2006/10/13 | 1,450 | 1,460 | 1,410 | 1,425 | ±0 | ±0% | 6,210,800 |
| 2006/10/12 | 1,355 | 1,430 | 1,330 | 1,425 | +75 | +5.6% | 8,330,000 |
| 2006/10/11 | 1,485 | 1,495 | 1,350 | 1,350 | -205 | -13.2% | 9,601,800 |
| 2006/10/10 | 1,575 | 1,595 | 1,540 | 1,555 | -40 | -2.5% | 5,866,400 |
| 2006/10/06 | 1,515 | 1,595 | 1,500 | 1,595 | +80 | +5.3% | 7,272,800 |
| 2006/10/05 | 1,505 | 1,530 | 1,480 | 1,515 | +40 | +2.7% | 4,950,200 |
| 2006/10/04 | 1,520 | 1,535 | 1,465 | 1,475 | -45 | -3% | 5,006,600 |
| 2006/10/03 | 1,450 | 1,520 | 1,440 | 1,520 | +55 | +3.8% | 5,546,600 |
| 2006/10/02 | 1,430 | 1,470 | 1,425 | 1,465 | +40 | +2.8% | 3,907,400 |
| 2006/09/29 | 1,470 | 1,475 | 1,415 | 1,425 | -25 | -1.7% | 5,010,600 |
| 2006/09/28 | 1,365 | 1,455 | 1,360 | 1,450 | +90 | +6.6% | 5,933,800 |
| 2006/09/27 | 1,345 | 1,370 | 1,320 | 1,360 | +25 | +1.9% | 4,104,000 |
| 2006/09/26 | 1,325 | 1,350 | 1,300 | 1,335 | +20 | +1.5% | 3,488,000 |
| 2006/09/25 | 1,380 | 1,380 | 1,310 | 1,315 | -60 | -4.4% | 3,602,400 |
| 2006/09/22 | 1,365 | 1,390 | 1,345 | 1,375 | -5 | -0.4% | 4,604,400 |
| 2006/09/21 | 1,335 | 1,380 | 1,290 | 1,380 | +65 | +4.9% | 6,123,800 |
| 2006/09/20 | 1,285 | 1,325 | 1,265 | 1,315 | +30 | +2.3% | 4,645,400 |
| 2006/09/19 | 1,305 | 1,340 | 1,285 | 1,285 | -25 | -1.9% | 4,613,400 |
4401～
4450
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
