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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,425 | 1,475 | 1,420 | 1,460 | +20 | +1.4% | 4,073,800 |
| 2006/07/05 | 1,400 | 1,440 | 1,395 | 1,440 | +10 | +0.7% | 3,491,200 |
| 2006/07/04 | 1,435 | 1,455 | 1,405 | 1,430 | +5 | +0.4% | 4,290,600 |
| 2006/07/03 | 1,355 | 1,435 | 1,345 | 1,425 | +70 | +5.2% | 4,230,200 |
| 2006/06/30 | 1,365 | 1,365 | 1,330 | 1,355 | +30 | +2.3% | 2,738,400 |
| 2006/06/29 | 1,335 | 1,345 | 1,305 | 1,325 | +10 | +0.8% | 2,487,800 |
| 2006/06/28 | 1,335 | 1,370 | 1,315 | 1,315 | -40 | -3% | 4,105,000 |
| 2006/06/27 | 1,280 | 1,365 | 1,255 | 1,355 | +90 | +7.1% | 3,807,400 |
| 2006/06/26 | 1,265 | 1,270 | 1,235 | 1,265 | -5 | -0.4% | 1,941,600 |
| 2006/06/23 | 1,275 | 1,290 | 1,240 | 1,270 | -25 | -1.9% | 3,695,600 |
| 2006/06/22 | 1,325 | 1,335 | 1,265 | 1,295 | -5 | -0.4% | 4,433,000 |
| 2006/06/21 | 1,350 | 1,360 | 1,255 | 1,300 | -45 | -3.3% | 5,620,800 |
| 2006/06/20 | 1,385 | 1,405 | 1,335 | 1,345 | -45 | -3.2% | 3,418,000 |
| 2006/06/19 | 1,390 | 1,420 | 1,365 | 1,390 | ±0 | ±0% | 3,319,400 |
| 2006/06/16 | 1,405 | 1,425 | 1,370 | 1,390 | +25 | +1.8% | 4,937,000 |
| 2006/06/15 | 1,380 | 1,400 | 1,350 | 1,365 | +30 | +2.2% | 4,286,400 |
| 2006/06/14 | 1,260 | 1,345 | 1,260 | 1,335 | +55 | +4.3% | 4,733,600 |
| 2006/06/13 | 1,315 | 1,345 | 1,275 | 1,280 | -60 | -4.5% | 4,969,200 |
| 2006/06/12 | 1,275 | 1,355 | 1,270 | 1,340 | +30 | +2.3% | 7,034,400 |
| 2006/06/09 | 1,245 | 1,315 | 1,190 | 1,310 | +95 | +7.8% | 6,258,000 |
| 2006/06/08 | 1,185 | 1,220 | 1,130 | 1,215 | +5 | +0.4% | 5,100,000 |
| 2006/06/07 | 1,220 | 1,270 | 1,185 | 1,210 | -15 | -1.2% | 4,425,200 |
| 2006/06/06 | 1,240 | 1,275 | 1,215 | 1,225 | -55 | -4.3% | 4,723,000 |
| 2006/06/05 | 1,190 | 1,320 | 1,175 | 1,280 | +65 | +5.3% | 5,844,800 |
| 2006/06/02 | 1,195 | 1,250 | 1,030 | 1,215 | +15 | +1.3% | 9,693,000 |
| 2006/06/01 | 1,315 | 1,325 | 1,165 | 1,200 | -75 | -5.9% | 5,061,400 |
| 2006/05/31 | 1,300 | 1,330 | 1,260 | 1,275 | -70 | -5.2% | 3,465,000 |
| 2006/05/30 | 1,375 | 1,380 | 1,325 | 1,345 | -35 | -2.5% | 2,672,400 |
| 2006/05/29 | 1,455 | 1,460 | 1,380 | 1,380 | -70 | -4.8% | 1,717,600 |
| 2006/05/26 | 1,480 | 1,485 | 1,435 | 1,450 | -5 | -0.3% | 1,611,600 |
| 2006/05/25 | 1,500 | 1,515 | 1,455 | 1,455 | -65 | -4.3% | 2,744,200 |
| 2006/05/24 | 1,475 | 1,520 | 1,455 | 1,520 | +80 | +5.6% | 3,438,000 |
| 2006/05/23 | 1,400 | 1,455 | 1,390 | 1,440 | +10 | +0.7% | 3,383,400 |
| 2006/05/22 | 1,500 | 1,505 | 1,430 | 1,430 | -15 | -1% | 3,231,800 |
| 2006/05/19 | 1,425 | 1,470 | 1,375 | 1,445 | +5 | +0.3% | 4,412,600 |
| 2006/05/18 | 1,375 | 1,485 | 1,355 | 1,440 | -5 | -0.3% | 6,281,400 |
| 2006/05/17 | 1,420 | 1,445 | 1,330 | 1,445 | +65 | +4.7% | 5,612,000 |
| 2006/05/16 | 1,565 | 1,580 | 1,335 | 1,380 | -190 | -12.1% | 6,892,400 |
| 2006/05/15 | 1,580 | 1,615 | 1,545 | 1,570 | -50 | -3.1% | 1,976,000 |
| 2006/05/12 | 1,525 | 1,620 | 1,525 | 1,620 | +45 | +2.9% | 1,815,000 |
| 2006/05/11 | 1,660 | 1,675 | 1,570 | 1,575 | -80 | -4.8% | 2,457,400 |
| 2006/05/10 | 1,665 | 1,700 | 1,625 | 1,655 | ±0 | ±0% | 2,139,400 |
| 2006/05/09 | 1,720 | 1,750 | 1,655 | 1,655 | -80 | -4.6% | 4,007,400 |
| 2006/05/08 | 1,655 | 1,750 | 1,640 | 1,735 | +100 | +6.1% | 3,491,600 |
| 2006/05/02 | 1,625 | 1,665 | 1,620 | 1,635 | -5 | -0.3% | 818,800 |
| 2006/05/01 | 1,660 | 1,675 | 1,635 | 1,640 | -25 | -1.5% | 917,400 |
| 2006/04/28 | 1,630 | 1,675 | 1,595 | 1,665 | +45 | +2.8% | 2,471,800 |
| 2006/04/27 | 1,665 | 1,680 | 1,610 | 1,620 | -50 | -3% | 2,296,800 |
| 2006/04/26 | 1,680 | 1,700 | 1,615 | 1,670 | -30 | -1.8% | 3,032,800 |
| 2006/04/25 | 1,600 | 1,700 | 1,590 | 1,700 | +120 | +7.6% | 3,661,600 |
4501～
4550
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
