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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,125 | 1,127.5 | 1,095 | 1,102.5 | +10 | +0.9% | 936,400 |
| 2005/09/09 | 1,085 | 1,130 | 1,082.5 | 1,092.5 | ±0 | ±0% | 1,293,200 |
| 2005/09/08 | 1,162.5 | 1,162.5 | 1,092.5 | 1,092.5 | -57.5 | -5% | 2,058,800 |
| 2005/09/07 | 1,197.5 | 1,207.5 | 1,140 | 1,150 | -37.5 | -3.2% | 1,295,200 |
| 2005/09/06 | 1,205 | 1,210 | 1,180 | 1,187.5 | -22.5 | -1.9% | 952,400 |
| 2005/09/05 | 1,205 | 1,217.5 | 1,190 | 1,210 | +22.5 | +1.9% | 1,788,400 |
| 2005/09/02 | 1,160 | 1,195 | 1,145 | 1,187.5 | +35 | +3% | 1,646,000 |
| 2005/09/01 | 1,180 | 1,187.5 | 1,140 | 1,152.5 | -15 | -1.3% | 1,714,800 |
| 2005/08/31 | 1,107.5 | 1,192.5 | 1,100 | 1,167.5 | +72.5 | +6.6% | 3,298,400 |
| 2005/08/30 | 1,050 | 1,100 | 1,047.5 | 1,095 | +47.5 | +4.5% | 2,125,600 |
| 2005/08/29 | 1,102.5 | 1,110 | 1,042.5 | 1,047.5 | -67.5 | -6.1% | 2,582,800 |
| 2005/08/26 | 1,087.5 | 1,130 | 1,070 | 1,115 | ±0 | ±0% | 2,901,200 |
| 2005/08/25 | 1,145 | 1,160 | 1,112.5 | 1,115 | -30 | -2.6% | 1,096,000 |
| 2005/08/24 | 1,137.5 | 1,165 | 1,127.5 | 1,145 | -7.5 | -0.7% | 1,231,200 |
| 2005/08/23 | 1,182.5 | 1,182.5 | 1,152.5 | 1,152.5 | -30 | -2.5% | 948,000 |
| 2005/08/22 | 1,162.5 | 1,182.5 | 1,150 | 1,182.5 | ±0 | ±0% | 1,042,400 |
| 2005/08/19 | 1,200 | 1,205 | 1,172.5 | 1,182.5 | -27.5 | -2.3% | 1,228,800 |
| 2005/08/18 | 1,227.5 | 1,242.5 | 1,190 | 1,210 | -7.5 | -0.6% | 1,360,000 |
| 2005/08/17 | 1,187.5 | 1,222.5 | 1,157.5 | 1,217.5 | +17.5 | +1.5% | 2,251,200 |
| 2005/08/16 | 1,235 | 1,235 | 1,177.5 | 1,200 | -40 | -3.2% | 2,012,400 |
| 2005/08/15 | 1,222.5 | 1,240 | 1,207.5 | 1,240 | +30 | +2.5% | 1,912,400 |
| 2005/08/12 | 1,262.5 | 1,280 | 1,205 | 1,210 | -57.5 | -4.5% | 2,277,600 |
| 2005/08/11 | 1,312.5 | 1,322.5 | 1,252.5 | 1,267.5 | -37.5 | -2.9% | 1,702,000 |
| 2005/08/10 | 1,357.5 | 1,362.5 | 1,297.5 | 1,305 | -45 | -3.3% | 1,245,600 |
| 2005/08/09 | 1,332.5 | 1,360 | 1,332.5 | 1,350 | +27.5 | +2.1% | 653,600 |
| 2005/08/08 | 1,250 | 1,342.5 | 1,250 | 1,322.5 | ±0 | ±0% | 1,462,400 |
| 2005/08/05 | 1,337.5 | 1,347.5 | 1,305 | 1,322.5 | -25 | -1.9% | 566,400 |
| 2005/08/04 | 1,325 | 1,347.5 | 1,285 | 1,347.5 | ±0 | ±0% | 1,959,600 |
| 2005/08/03 | 1,387.5 | 1,410 | 1,320 | 1,347.5 | -45 | -3.2% | 1,784,000 |
| 2005/08/02 | 1,445 | 1,445 | 1,377.5 | 1,392.5 | -50 | -3.5% | 932,800 |
| 2005/08/01 | 1,462.5 | 1,462.5 | 1,437.5 | 1,442.5 | -20 | -1.4% | 754,400 |
| 2005/07/29 | 1,437.5 | 1,467.5 | 1,437.5 | 1,462.5 | +22.5 | +1.6% | 714,400 |
| 2005/07/28 | 1,425 | 1,442.5 | 1,412.5 | 1,440 | +10 | +0.7% | 514,000 |
| 2005/07/27 | 1,437.5 | 1,440 | 1,422.5 | 1,430 | -15 | -1% | 436,800 |
| 2005/07/26 | 1,450 | 1,452.5 | 1,437.5 | 1,445 | +7.5 | +0.5% | 528,400 |
| 2005/07/25 | 1,407.5 | 1,437.5 | 1,392.5 | 1,437.5 | +37.5 | +2.7% | 711,200 |
| 2005/07/22 | 1,402.5 | 1,407.5 | 1,380 | 1,400 | ±0 | ±0% | 699,200 |
| 2005/07/21 | 1,440 | 1,442.5 | 1,400 | 1,400 | -37.5 | -2.6% | 673,600 |
| 2005/07/20 | 1,452.5 | 1,452.5 | 1,435 | 1,437.5 | -12.5 | -0.9% | 418,800 |
| 2005/07/19 | 1,452.5 | 1,460 | 1,435 | 1,450 | +5 | +0.3% | 638,800 |
| 2005/07/15 | 1,425 | 1,445 | 1,402.5 | 1,445 | +15 | +1% | 1,085,600 |
| 2005/07/14 | 1,447.5 | 1,452.5 | 1,427.5 | 1,430 | -27.5 | -1.9% | 1,008,800 |
| 2005/07/13 | 1,457.5 | 1,465 | 1,435 | 1,457.5 | -5 | -0.3% | 1,148,400 |
| 2005/07/12 | 1,472.5 | 1,472.5 | 1,430 | 1,462.5 | -25 | -1.7% | 2,794,400 |
| 2005/07/11 | 1,480 | 1,490 | 1,465 | 1,487.5 | +12.5 | +0.8% | 1,172,400 |
| 2005/07/08 | 1,462.5 | 1,485 | 1,447.5 | 1,475 | ±0 | ±0% | 1,504,800 |
| 2005/07/07 | 1,475 | 1,497.5 | 1,465 | 1,475 | -12.5 | -0.8% | 1,044,800 |
| 2005/07/06 | 1,435 | 1,505 | 1,432.5 | 1,487.5 | +55 | +3.8% | 3,436,400 |
| 2005/07/05 | 1,435 | 1,440 | 1,417.5 | 1,432.5 | +5 | +0.4% | 950,800 |
| 2005/07/04 | 1,425 | 1,435 | 1,402.5 | 1,427.5 | +2.5 | +0.2% | 1,179,200 |
4701～
4750
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
