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 |
|---|---|---|---|---|---|---|---|
| 2006/04/20 | 1,650 | 1,655 | 1,540 | 1,550 | -110 | -6.6% | 3,730,600 |
| 2006/04/19 | 1,710 | 1,720 | 1,650 | 1,660 | -25 | -1.5% | 4,095,200 |
| 2006/04/18 | 1,600 | 1,690 | 1,580 | 1,685 | +75 | +4.7% | 5,833,600 |
| 2006/04/17 | 1,775 | 1,775 | 1,585 | 1,610 | -165 | -9.3% | 6,334,200 |
| 2006/04/14 | 1,800 | 1,840 | 1,770 | 1,775 | -45 | -2.5% | 5,167,400 |
| 2006/04/13 | 1,900 | 1,905 | 1,800 | 1,820 | -45 | -2.4% | 7,221,200 |
| 2006/04/12 | 1,765 | 1,895 | 1,760 | 1,865 | +125 | +7.2% | 12,158,200 |
| 2006/04/11 | 1,710 | 1,740 | 1,680 | 1,740 | +40 | +2.4% | 3,253,800 |
| 2006/04/10 | 1,685 | 1,710 | 1,675 | 1,700 | -15 | -0.9% | 3,058,400 |
| 2006/04/07 | 1,760 | 1,775 | 1,695 | 1,715 | +55 | +3.3% | 10,689,800 |
| 2006/04/06 | 1,630 | 1,665 | 1,590 | 1,660 | +35 | +2.2% | 2,054,000 |
| 2006/04/05 | 1,685 | 1,710 | 1,605 | 1,625 | -45 | -2.7% | 3,481,200 |
| 2006/04/04 | 1,660 | 1,720 | 1,635 | 1,670 | +10 | +0.6% | 3,643,400 |
| 2006/04/03 | 1,615 | 1,670 | 1,595 | 1,660 | +40 | +2.5% | 3,058,800 |
| 2006/03/31 | 1,610 | 1,630 | 1,590 | 1,620 | ±0 | ±0% | 2,135,400 |
| 2006/03/30 | 1,540 | 1,635 | 1,525 | 1,620 | +95 | +6.2% | 5,126,400 |
| 2006/03/29 | 1,450 | 1,535 | 1,440 | 1,525 | +80 | +5.5% | 2,685,800 |
| 2006/03/28 | 1,425 | 1,460 | 1,390 | 1,445 | ±0 | ±0% | 1,875,000 |
| 2006/03/27 | 1,470 | 1,490 | 1,425 | 1,445 | -25 | -1.7% | 1,965,000 |
| 2006/03/24 | 1,485 | 1,545 | 1,465 | 1,470 | -35 | -2.3% | 3,835,800 |
| 2006/03/23 | 1,525 | 1,530 | 1,465 | 1,505 | -5 | -0.3% | 2,076,400 |
| 2006/03/22 | 1,515 | 1,535 | 1,485 | 1,510 | +20 | +1.3% | 2,495,600 |
| 2006/03/20 | 1,510 | 1,545 | 1,475 | 1,490 | -40 | -2.6% | 3,560,800 |
| 2006/03/17 | 1,445 | 1,540 | 1,410 | 1,530 | +100 | +7% | 4,773,400 |
| 2006/03/16 | 1,530 | 1,535 | 1,415 | 1,430 | -115 | -7.4% | 5,536,200 |
| 2006/03/15 | 1,635 | 1,640 | 1,535 | 1,545 | -75 | -4.6% | 3,456,400 |
| 2006/03/14 | 1,625 | 1,645 | 1,605 | 1,620 | -20 | -1.2% | 3,663,400 |
| 2006/03/13 | 1,595 | 1,645 | 1,590 | 1,640 | +80 | +5.1% | 6,380,600 |
| 2006/03/10 | 1,505 | 1,590 | 1,490 | 1,560 | +55 | +3.7% | 5,892,400 |
| 2006/03/09 | 1,460 | 1,520 | 1,460 | 1,505 | +25 | +1.7% | 7,793,400 |
| 2006/03/08 | 1,410 | 1,505 | 1,390 | 1,480 | +70 | +5% | 12,166,600 |
| 2006/03/07 | 1,525 | 1,540 | 1,410 | 1,410 | -145 | -9.3% | 13,191,200 |
| 2006/03/06 | 1,405 | 1,565 | 1,385 | 1,555 | +130 | +9.1% | 13,025,400 |
| 2006/03/03 | 1,330 | 1,430 | 1,275 | 1,425 | +95 | +7.1% | 15,679,800 |
| 2006/03/02 | 1,480 | 1,495 | 1,305 | 1,330 | -115 | -8% | 9,952,000 |
| 2006/03/01 | 1,420 | 1,490 | 1,410 | 1,445 | -60 | -4% | 7,736,800 |
| 2006/02/28 | 1,605 | 1,610 | 1,475 | 1,505 | -85 | -5.3% | 7,408,000 |
| 2006/02/27 | 1,680 | 1,725 | 1,580 | 1,590 | -60 | -3.6% | 10,206,600 |
| 2006/02/24 | 1,465 | 1,650 | 1,430 | 1,650 | +200 | +13.8% | 9,900,800 |
| 2006/02/23 | 1,570 | 1,585 | 1,415 | 1,450 | -32.5 | -2.2% | 10,402,400 |
| 2006/02/22 | 1,350 | 1,530 | 1,332.5 | 1,482.5 | +182.5 | +14% | 14,540,000 |
| 2006/02/21 | 1,272.5 | 1,300 | 1,250 | 1,300 | +125 | +10.6% | 7,552,400 |
| 2006/02/20 | 1,222.5 | 1,372.5 | 1,155 | 1,175 | -72.5 | -5.8% | 15,009,600 |
| 2006/02/17 | 1,475 | 1,497.5 | 1,230 | 1,247.5 | -227.5 | -15.4% | 12,306,800 |
| 2006/02/16 | 1,520 | 1,602.5 | 1,465 | 1,475 | -87.5 | -5.6% | 5,942,000 |
| 2006/02/15 | 1,755 | 1,777.5 | 1,562.5 | 1,562.5 | -167.5 | -9.7% | 6,205,200 |
| 2006/02/14 | 1,607.5 | 1,747.5 | 1,432.5 | 1,730 | +47.5 | +2.8% | 10,240,800 |
| 2006/02/13 | 1,810 | 1,842.5 | 1,682.5 | 1,682.5 | -250 | -12.9% | 4,844,000 |
| 2006/02/10 | 2,047.5 | 2,050 | 1,825 | 1,932.5 | -127.5 | -6.2% | 4,397,600 |
| 2006/02/09 | 2,055 | 2,065 | 1,952.5 | 2,060 | +55 | +2.7% | 3,088,400 |
4651～
4700
件表示中 / 5497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 | 37,500円 | +15.9% | +7.5% | 3.07% | 9.92倍 | 1.43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 | 59,200円 | +2.5% | +53.0% | 1.69% | 10.87倍 | 2.47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 |
| 平和不 | 482,000円 | -6.2% | -4.9% | 3.53% | 17.31倍 | 1.40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 |
| カチタス | 211,600円 | +6.1% | +11.2% | 2.65% | 17.61倍 | 3.86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 | 1,273,000円 | +44.6% | +90.8% | 1.89% | 12.53倍 | 4.50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 |
市場注目の銘柄
チャート関連のコラム
