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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 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 |
| 2007/02/15 | 1,195 | 1,220 | 1,155 | 1,170 | -85 | -6.8% | 8,235,600 |
| 2007/02/14 | 1,285 | 1,290 | 1,250 | 1,255 | -40 | -3.1% | 2,782,600 |
| 2007/02/13 | 1,280 | 1,305 | 1,275 | 1,295 | +10 | +0.8% | 1,824,800 |
| 2007/02/09 | 1,275 | 1,295 | 1,255 | 1,285 | ±0 | ±0% | 2,004,400 |
| 2007/02/08 | 1,330 | 1,335 | 1,275 | 1,285 | -50 | -3.7% | 2,748,600 |
| 2007/02/07 | 1,345 | 1,365 | 1,325 | 1,335 | -10 | -0.7% | 2,332,000 |
| 2007/02/06 | 1,365 | 1,365 | 1,320 | 1,345 | -25 | -1.8% | 2,829,200 |
| 2007/02/05 | 1,370 | 1,400 | 1,345 | 1,370 | +10 | +0.7% | 5,374,200 |
| 2007/02/02 | 1,340 | 1,370 | 1,335 | 1,360 | +30 | +2.3% | 5,301,600 |
| 2007/02/01 | 1,325 | 1,355 | 1,310 | 1,330 | ±0 | ±0% | 3,289,200 |
| 2007/01/31 | 1,320 | 1,350 | 1,305 | 1,330 | -10 | -0.7% | 3,216,200 |
| 2007/01/30 | 1,375 | 1,380 | 1,325 | 1,340 | -45 | -3.2% | 2,671,000 |
| 2007/01/29 | 1,370 | 1,415 | 1,350 | 1,385 | +30 | +2.2% | 4,893,400 |
| 2007/01/26 | 1,305 | 1,360 | 1,290 | 1,355 | +30 | +2.3% | 2,959,200 |
| 2007/01/25 | 1,370 | 1,375 | 1,310 | 1,325 | -35 | -2.6% | 2,284,800 |
| 2007/01/24 | 1,370 | 1,385 | 1,345 | 1,360 | +20 | +1.5% | 2,731,600 |
| 2007/01/23 | 1,360 | 1,380 | 1,330 | 1,340 | -40 | -2.9% | 2,326,600 |
| 2007/01/22 | 1,400 | 1,415 | 1,370 | 1,380 | ±0 | ±0% | 5,642,600 |
4501～
4550
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 | 1.60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
