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 |
|---|---|---|---|---|---|---|---|
| 2006/02/09 | 2,055 | 2,065 | 1,952.5 | 2,060 | +55 | +2.7% | 3,088,400 |
| 2006/02/08 | 2,100 | 2,142.5 | 1,995 | 2,005 | -140 | -6.5% | 4,225,200 |
| 2006/02/07 | 2,100 | 2,165 | 2,057.5 | 2,145 | +60 | +2.9% | 4,288,800 |
| 2006/02/06 | 1,990 | 2,087.5 | 1,990 | 2,085 | +97.5 | +4.9% | 3,953,200 |
| 2006/02/03 | 1,825 | 1,987.5 | 1,807.5 | 1,987.5 | +112.5 | +6% | 3,288,400 |
| 2006/02/02 | 1,910 | 1,942.5 | 1,827.5 | 1,875 | -7.5 | -0.4% | 2,814,000 |
| 2006/02/01 | 1,940 | 2,015 | 1,862.5 | 1,882.5 | -82.5 | -4.2% | 2,918,000 |
| 2006/01/31 | 2,002.5 | 2,047.5 | 1,925 | 1,965 | -82.5 | -4% | 3,462,400 |
| 2006/01/30 | 2,160 | 2,210 | 2,042.5 | 2,047.5 | -62.5 | -3% | 3,864,400 |
| 2006/01/27 | 1,997.5 | 2,110 | 1,932.5 | 2,110 | +180 | +9.3% | 3,350,400 |
| 2006/01/26 | 1,985 | 2,047.5 | 1,907.5 | 1,930 | -7.5 | -0.4% | 3,331,200 |
| 2006/01/25 | 1,830 | 2,030 | 1,827.5 | 1,937.5 | +155 | +8.7% | 6,788,400 |
| 2006/01/24 | 1,850 | 1,860 | 1,727.5 | 1,782.5 | +57.5 | +3.3% | 6,623,600 |
| 2006/01/23 | 1,750 | 1,890 | 1,725 | 1,725 | -250 | -12.7% | 4,759,600 |
| 2006/01/20 | 2,220 | 2,272.5 | 1,945 | 1,975 | -220 | -10% | 5,690,000 |
| 2006/01/19 | 1,970 | 2,245 | 1,970 | 2,195 | +170 | +8.4% | 6,138,000 |
| 2006/01/18 | 2,050 | 2,100 | 2,025 | 2,025 | -250 | -11% | 2,049,600 |
| 2006/01/17 | 2,425 | 2,550 | 2,147.5 | 2,275 | -350 | -13.3% | 5,862,000 |
| 2006/01/16 | 2,500 | 2,725 | 2,460 | 2,625 | +165 | +6.7% | 4,686,400 |
| 2006/01/13 | 2,235 | 2,460 | 2,175 | 2,460 | +250 | +11.3% | 5,254,800 |
| 2006/01/12 | 2,075 | 2,212.5 | 2,065 | 2,210 | +170 | +8.3% | 3,752,400 |
| 2006/01/11 | 2,012.5 | 2,047.5 | 1,957.5 | 2,040 | +127.5 | +6.7% | 4,040,800 |
| 2006/01/10 | 1,985 | 2,000 | 1,912.5 | 1,912.5 | -67.5 | -3.4% | 1,758,400 |
| 2006/01/06 | 1,927.5 | 1,985 | 1,915 | 1,980 | +65 | +3.4% | 1,788,400 |
| 2006/01/05 | 1,902.5 | 2,037.5 | 1,865 | 1,915 | -57.5 | -2.9% | 3,644,000 |
| 2006/01/04 | 2,050 | 2,060 | 1,940 | 1,972.5 | -77.5 | -3.8% | 1,153,600 |
| 2005/12/30 | 2,017.5 | 2,067.5 | 1,975 | 2,050 | +7.5 | +0.4% | 1,159,200 |
| 2005/12/29 | 2,100 | 2,125 | 2,040 | 2,042.5 | -35 | -1.7% | 1,462,400 |
| 2005/12/28 | 2,065 | 2,132.5 | 2,050 | 2,077.5 | +37.5 | +1.8% | 1,404,800 |
| 2005/12/27 | 2,110 | 2,200 | 2,032.5 | 2,040 | -85 | -4% | 2,856,800 |
| 2005/12/26 | 2,045 | 2,125 | 2,035 | 2,125 | +105 | +5.2% | 2,082,400 |
| 2005/12/22 | 2,045 | 2,045 | 1,922.5 | 2,020 | +100 | +5.2% | 3,349,200 |
| 2005/12/21 | 1,872.5 | 1,920 | 1,837.5 | 1,920 | +102.5 | +5.6% | 2,396,800 |
| 2005/12/20 | 1,847.5 | 1,882.5 | 1,812.5 | 1,817.5 | +5 | +0.3% | 1,842,000 |
| 2005/12/19 | 1,847.5 | 1,882.5 | 1,790 | 1,812.5 | +15 | +0.8% | 3,052,400 |
| 2005/12/16 | 1,717.5 | 1,800 | 1,715 | 1,797.5 | +55 | +3.2% | 2,238,800 |
| 2005/12/15 | 1,657.5 | 1,782.5 | 1,627.5 | 1,742.5 | +105 | +6.4% | 3,714,800 |
| 2005/12/14 | 1,650 | 1,670 | 1,590 | 1,637.5 | -7.5 | -0.5% | 1,372,400 |
| 2005/12/13 | 1,722.5 | 1,730 | 1,637.5 | 1,645 | -75 | -4.4% | 2,119,200 |
| 2005/12/12 | 1,712.5 | 1,737.5 | 1,685 | 1,720 | +32.5 | +1.9% | 1,434,400 |
| 2005/12/09 | 1,725 | 1,747.5 | 1,675 | 1,687.5 | -50 | -2.9% | 1,624,000 |
| 2005/12/08 | 1,697.5 | 1,737.5 | 1,602.5 | 1,737.5 | +30 | +1.8% | 3,994,000 |
| 2005/12/07 | 1,672.5 | 1,725 | 1,652.5 | 1,707.5 | +82.5 | +5.1% | 3,905,600 |
| 2005/12/06 | 1,487.5 | 1,710 | 1,482.5 | 1,625 | +162.5 | +11.1% | 8,759,600 |
| 2005/12/05 | 1,417.5 | 1,470 | 1,412.5 | 1,462.5 | +45 | +3.2% | 2,676,800 |
| 2005/12/02 | 1,447.5 | 1,457.5 | 1,415 | 1,417.5 | -22.5 | -1.6% | 1,302,400 |
| 2005/12/01 | 1,447.5 | 1,467.5 | 1,422.5 | 1,440 | -5 | -0.3% | 2,384,800 |
| 2005/11/30 | 1,417.5 | 1,445 | 1,392.5 | 1,445 | +37.5 | +2.7% | 2,038,400 |
| 2005/11/29 | 1,370 | 1,425 | 1,365 | 1,407.5 | +30 | +2.2% | 2,541,200 |
| 2005/11/28 | 1,320 | 1,377.5 | 1,320 | 1,377.5 | +52.5 | +4% | 1,566,000 |
4751～
4800
件表示中 / 5548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 | 41,000円 | +15.9% | +7.5% | 2.80% | 10.70倍 | 1.54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 | 64,400円 | +2.2% | +14.7% | 1.55% | 17.64倍 | 2.52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 |
| カチタス | 247,400円 | +12.7% | +13.1% | 2.83% | 17.91倍 | 4.23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 |
| 平和不 | 221,500円 | +16.5% | +0.4% | 3.97% | 15.25倍 | 1.25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 |
| 霞ヶ関キャ | 1,614,000円 | +44.6% | +90.8% | 1.49% | 15.92倍 | 5.72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
