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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,320 | 1,377.5 | 1,320 | 1,377.5 | +52.5 | +4% | 1,566,000 |
| 2005/11/25 | 1,315 | 1,340 | 1,300 | 1,325 | -7.5 | -0.6% | 1,500,400 |
| 2005/11/24 | 1,350 | 1,375 | 1,330 | 1,332.5 | -15 | -1.1% | 1,165,200 |
| 2005/11/22 | 1,357.5 | 1,377.5 | 1,330 | 1,347.5 | +2.5 | +0.2% | 858,000 |
| 2005/11/21 | 1,342.5 | 1,357.5 | 1,327.5 | 1,345 | +10 | +0.7% | 892,400 |
| 2005/11/18 | 1,372.5 | 1,377.5 | 1,335 | 1,335 | -30 | -2.2% | 838,400 |
| 2005/11/17 | 1,347.5 | 1,372.5 | 1,335 | 1,365 | +25 | +1.9% | 1,024,800 |
| 2005/11/16 | 1,305 | 1,340 | 1,287.5 | 1,340 | +30 | +2.3% | 1,032,000 |
| 2005/11/15 | 1,310 | 1,342.5 | 1,305 | 1,310 | -12.5 | -0.9% | 796,400 |
| 2005/11/14 | 1,377.5 | 1,385 | 1,322.5 | 1,322.5 | -55 | -4% | 1,573,200 |
| 2005/11/11 | 1,362.5 | 1,380 | 1,357.5 | 1,377.5 | +22.5 | +1.7% | 950,000 |
| 2005/11/10 | 1,355 | 1,385 | 1,337.5 | 1,355 | -15 | -1.1% | 1,367,200 |
| 2005/11/09 | 1,387.5 | 1,397.5 | 1,370 | 1,370 | -47.5 | -3.4% | 1,285,200 |
| 2005/11/08 | 1,462.5 | 1,472.5 | 1,417.5 | 1,417.5 | -32.5 | -2.2% | 1,920,800 |
| 2005/11/07 | 1,380 | 1,450 | 1,355 | 1,450 | +70 | +5.1% | 2,576,400 |
| 2005/11/04 | 1,382.5 | 1,397.5 | 1,357.5 | 1,380 | -5 | -0.4% | 779,600 |
| 2005/11/02 | 1,415 | 1,420 | 1,370 | 1,385 | -37.5 | -2.6% | 1,306,800 |
| 2005/11/01 | 1,400 | 1,422.5 | 1,397.5 | 1,422.5 | +27.5 | +2% | 1,911,600 |
| 2005/10/31 | 1,355 | 1,397.5 | 1,345 | 1,395 | +52.5 | +3.9% | 1,138,000 |
| 2005/10/28 | 1,302.5 | 1,345 | 1,302.5 | 1,342.5 | +15 | +1.1% | 1,240,000 |
| 2005/10/27 | 1,365 | 1,385 | 1,302.5 | 1,327.5 | -37.5 | -2.7% | 2,178,000 |
| 2005/10/26 | 1,422.5 | 1,445 | 1,365 | 1,365 | -60 | -4.2% | 2,965,600 |
| 2005/10/25 | 1,412.5 | 1,432.5 | 1,387.5 | 1,425 | +12.5 | +0.9% | 1,925,600 |
| 2005/10/24 | 1,400 | 1,427.5 | 1,392.5 | 1,412.5 | +37.5 | +2.7% | 2,480,400 |
| 2005/10/21 | 1,345 | 1,375 | 1,327.5 | 1,375 | +17.5 | +1.3% | 1,005,200 |
| 2005/10/20 | 1,352.5 | 1,385 | 1,327.5 | 1,357.5 | +2.5 | +0.2% | 1,794,800 |
| 2005/10/19 | 1,365 | 1,377.5 | 1,335 | 1,355 | -10 | -0.7% | 1,192,800 |
| 2005/10/18 | 1,375 | 1,417.5 | 1,352.5 | 1,365 | -55 | -3.9% | 2,420,800 |
| 2005/10/17 | 1,375 | 1,447.5 | 1,347.5 | 1,420 | +112.5 | +8.6% | 6,639,600 |
| 2005/10/14 | 1,300 | 1,335 | 1,262.5 | 1,307.5 | +32.5 | +2.5% | 5,093,600 |
| 2005/10/13 | 1,192.5 | 1,305 | 1,182.5 | 1,275 | +70 | +5.8% | 5,396,400 |
| 2005/10/12 | 1,212.5 | 1,217.5 | 1,182.5 | 1,205 | -15 | -1.2% | 1,136,400 |
| 2005/10/11 | 1,202.5 | 1,220 | 1,195 | 1,220 | +30 | +2.5% | 1,452,000 |
| 2005/10/07 | 1,170 | 1,190 | 1,165 | 1,190 | +10 | +0.8% | 671,600 |
| 2005/10/06 | 1,162.5 | 1,180 | 1,152.5 | 1,180 | -2.5 | -0.2% | 735,200 |
| 2005/10/05 | 1,202.5 | 1,205 | 1,180 | 1,182.5 | -20 | -1.7% | 862,400 |
| 2005/10/04 | 1,237.5 | 1,247.5 | 1,187.5 | 1,202.5 | -22.5 | -1.8% | 2,220,800 |
| 2005/10/03 | 1,137.5 | 1,227.5 | 1,127.5 | 1,225 | +100 | +8.9% | 2,522,400 |
| 2005/09/30 | 1,100 | 1,130 | 1,100 | 1,125 | +12.5 | +1.1% | 713,200 |
| 2005/09/29 | 1,150 | 1,165 | 1,105 | 1,112.5 | -35 | -3.1% | 1,490,800 |
| 2005/09/28 | 1,127.5 | 1,155 | 1,107.5 | 1,147.5 | +45 | +4.1% | 1,200,400 |
| 2005/09/27 | 1,135 | 1,142.5 | 1,090 | 1,102.5 | -30 | -2.6% | 1,371,600 |
| 2005/09/26 | 1,140 | 1,150 | 1,130 | 1,132.5 | +5 | +0.4% | 1,025,200 |
| 2005/09/22 | 1,125 | 1,147.5 | 1,120 | 1,127.5 | -17.5 | -1.5% | 1,291,200 |
| 2005/09/21 | 1,180 | 1,182.5 | 1,140 | 1,145 | -35 | -3% | 1,606,400 |
| 2005/09/20 | 1,197.5 | 1,197.5 | 1,165 | 1,180 | -22.5 | -1.9% | 1,138,800 |
| 2005/09/16 | 1,232.5 | 1,232.5 | 1,192.5 | 1,202.5 | -25 | -2% | 1,075,600 |
| 2005/09/15 | 1,247.5 | 1,247.5 | 1,207.5 | 1,227.5 | -22.5 | -1.8% | 1,340,800 |
| 2005/09/14 | 1,230 | 1,255 | 1,220 | 1,250 | +82.5 | +7.1% | 3,940,800 |
| 2005/09/13 | 1,105 | 1,167.5 | 1,102.5 | 1,167.5 | +65 | +5.9% | 1,800,400 |
4651～
4700
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
