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 |
|---|---|---|---|---|---|---|---|
| 2007/01/18 | 1,240 | 1,310 | 1,235 | 1,300 | +55 | +4.4% | 4,264,600 |
| 2007/01/17 | 1,210 | 1,245 | 1,195 | 1,245 | +45 | +3.8% | 2,753,800 |
| 2007/01/16 | 1,175 | 1,205 | 1,165 | 1,200 | +20 | +1.7% | 2,662,200 |
| 2007/01/15 | 1,200 | 1,200 | 1,170 | 1,180 | -35 | -2.9% | 2,224,800 |
| 2007/01/12 | 1,235 | 1,235 | 1,195 | 1,215 | -20 | -1.6% | 2,738,400 |
| 2007/01/11 | 1,255 | 1,255 | 1,220 | 1,235 | +55 | +4.7% | 4,679,000 |
| 2007/01/10 | 1,190 | 1,220 | 1,170 | 1,180 | -10 | -0.8% | 3,259,800 |
| 2007/01/09 | 1,210 | 1,215 | 1,180 | 1,190 | -25 | -2.1% | 1,876,000 |
| 2007/01/05 | 1,225 | 1,230 | 1,190 | 1,215 | -10 | -0.8% | 1,662,800 |
| 2007/01/04 | 1,195 | 1,225 | 1,185 | 1,225 | +45 | +3.8% | 1,261,400 |
| 2006/12/29 | 1,180 | 1,185 | 1,155 | 1,180 | ±0 | ±0% | 1,026,200 |
| 2006/12/28 | 1,220 | 1,220 | 1,170 | 1,180 | -35 | -2.9% | 2,238,600 |
| 2006/12/27 | 1,245 | 1,250 | 1,205 | 1,215 | -15 | -1.2% | 1,265,600 |
| 2006/12/26 | 1,205 | 1,260 | 1,200 | 1,230 | +25 | +2.1% | 2,573,800 |
| 2006/12/25 | 1,205 | 1,210 | 1,165 | 1,205 | -35 | -2.8% | 4,570,600 |
| 2006/12/22 | 1,255 | 1,260 | 1,225 | 1,240 | -30 | -2.4% | 2,191,400 |
| 2006/12/21 | 1,290 | 1,295 | 1,240 | 1,270 | -5 | -0.4% | 2,017,800 |
| 2006/12/20 | 1,265 | 1,300 | 1,240 | 1,275 | +10 | +0.8% | 3,490,800 |
| 2006/12/19 | 1,320 | 1,330 | 1,250 | 1,265 | -75 | -5.6% | 2,596,600 |
| 2006/12/18 | 1,350 | 1,360 | 1,320 | 1,340 | -5 | -0.4% | 1,646,200 |
| 2006/12/15 | 1,345 | 1,375 | 1,330 | 1,345 | ±0 | ±0% | 2,932,800 |
| 2006/12/14 | 1,275 | 1,350 | 1,250 | 1,345 | +80 | +6.3% | 3,304,000 |
| 2006/12/13 | 1,280 | 1,285 | 1,245 | 1,265 | -5 | -0.4% | 1,349,200 |
| 2006/12/12 | 1,280 | 1,315 | 1,260 | 1,270 | -10 | -0.8% | 1,879,800 |
| 2006/12/11 | 1,285 | 1,285 | 1,255 | 1,280 | -10 | -0.8% | 1,909,200 |
| 2006/12/08 | 1,335 | 1,345 | 1,285 | 1,290 | -40 | -3% | 2,674,400 |
| 2006/12/07 | 1,375 | 1,385 | 1,330 | 1,330 | -35 | -2.6% | 2,209,800 |
| 2006/12/06 | 1,360 | 1,380 | 1,355 | 1,365 | +5 | +0.4% | 1,901,400 |
| 2006/12/05 | 1,370 | 1,380 | 1,340 | 1,360 | ±0 | ±0% | 2,654,800 |
| 2006/12/04 | 1,330 | 1,385 | 1,330 | 1,360 | +25 | +1.9% | 3,214,600 |
| 2006/12/01 | 1,285 | 1,355 | 1,270 | 1,335 | +45 | +3.5% | 4,352,000 |
| 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 |
4551～
4600
件表示中 / 5580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 | 42,800円 | +15.9% | +7.5% | 2.69% | 11.05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 | 500,000円 | +7.3% | +3.3% | 2.60% | 10.25倍 | 1.38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 | 262,900円 | +12.7% | +13.1% | 2.66% | 19.04倍 | 4.50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 | 1,878,000円 | +44.6% | +90.8% | 1.28% | 18.54倍 | 6.66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 | 233,800円 | +16.5% | +0.4% | 3.76% | 16.10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
