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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,362.5 | 1,425 | 1,357.5 | 1,425 | +67.5 | +5% | 2,017,200 |
| 2005/06/30 | 1,347.5 | 1,362.5 | 1,330 | 1,357.5 | +5 | +0.4% | 434,000 |
| 2005/06/29 | 1,365 | 1,367.5 | 1,350 | 1,352.5 | -5 | -0.4% | 363,600 |
| 2005/06/28 | 1,367.5 | 1,367.5 | 1,345 | 1,357.5 | -10 | -0.7% | 347,200 |
| 2005/06/27 | 1,357.5 | 1,370 | 1,345 | 1,367.5 | -2.5 | -0.2% | 682,800 |
| 2005/06/24 | 1,322.5 | 1,370 | 1,317.5 | 1,370 | +40 | +3% | 1,200,800 |
| 2005/06/23 | 1,312.5 | 1,335 | 1,312.5 | 1,330 | +25 | +1.9% | 626,400 |
| 2005/06/22 | 1,297.5 | 1,312.5 | 1,292.5 | 1,305 | +5 | +0.4% | 313,200 |
| 2005/06/21 | 1,315 | 1,320 | 1,300 | 1,300 | -22.5 | -1.7% | 492,800 |
| 2005/06/20 | 1,322.5 | 1,335 | 1,312.5 | 1,322.5 | +12.5 | +1% | 347,600 |
| 2005/06/17 | 1,297.5 | 1,310 | 1,292.5 | 1,310 | +22.5 | +1.7% | 397,200 |
| 2005/06/16 | 1,282.5 | 1,297.5 | 1,280 | 1,287.5 | +7.5 | +0.6% | 273,600 |
| 2005/06/15 | 1,275 | 1,280 | 1,265 | 1,280 | +15 | +1.2% | 364,800 |
| 2005/06/14 | 1,272.5 | 1,280 | 1,257.5 | 1,265 | -7.5 | -0.6% | 275,600 |
| 2005/06/13 | 1,290 | 1,292.5 | 1,265 | 1,272.5 | -7.5 | -0.6% | 288,800 |
| 2005/06/10 | 1,267.5 | 1,290 | 1,267.5 | 1,280 | +17.5 | +1.4% | 536,000 |
| 2005/06/09 | 1,262.5 | 1,272.5 | 1,242.5 | 1,262.5 | ±0 | ±0% | 556,800 |
| 2005/06/08 | 1,307.5 | 1,307.5 | 1,252.5 | 1,262.5 | -32.5 | -2.5% | 728,000 |
| 2005/06/07 | 1,322.5 | 1,322.5 | 1,295 | 1,295 | -27.5 | -2.1% | 504,000 |
| 2005/06/06 | 1,325 | 1,335 | 1,312.5 | 1,322.5 | -10 | -0.8% | 418,400 |
| 2005/06/03 | 1,332.5 | 1,332.5 | 1,302.5 | 1,332.5 | +12.5 | +0.9% | 332,000 |
| 2005/06/02 | 1,327.5 | 1,342.5 | 1,312.5 | 1,320 | -5 | -0.4% | 836,800 |
| 2005/06/01 | 1,332.5 | 1,337.5 | 1,302.5 | 1,325 | +5 | +0.4% | 774,400 |
| 2005/05/31 | 1,275 | 1,320 | 1,270 | 1,320 | +50 | +3.9% | 704,000 |
| 2005/05/30 | 1,265 | 1,292.5 | 1,262.5 | 1,270 | +10 | +0.8% | 699,600 |
| 2005/05/27 | 1,285 | 1,287.5 | 1,250 | 1,260 | -30 | -2.3% | 613,600 |
| 2005/05/26 | 1,255 | 1,290 | 1,215 | 1,290 | +7.5 | +0.6% | 1,722,800 |
| 2005/05/25 | 1,312.5 | 1,317.5 | 1,267.5 | 1,282.5 | -35 | -2.7% | 669,600 |
| 2005/05/24 | 1,347.5 | 1,347.5 | 1,292.5 | 1,317.5 | -20 | -1.5% | 699,200 |
| 2005/05/23 | 1,350 | 1,355 | 1,332.5 | 1,337.5 | +2.5 | +0.2% | 478,800 |
| 2005/05/20 | 1,340 | 1,360 | 1,322.5 | 1,335 | +5 | +0.4% | 1,140,400 |
| 2005/05/19 | 1,320 | 1,335 | 1,307.5 | 1,330 | +37.5 | +2.9% | 1,168,000 |
| 2005/05/18 | 1,272.5 | 1,322.5 | 1,257.5 | 1,292.5 | +25 | +2% | 1,627,200 |
| 2005/05/17 | 1,357.5 | 1,362.5 | 1,215 | 1,267.5 | +47.5 | +3.9% | 4,143,200 |
| 2005/05/16 | 1,387.5 | 1,402.5 | 1,220 | 1,220 | -162.5 | -11.8% | 1,504,400 |
| 2005/05/13 | 1,382.5 | 1,382.5 | 1,367.5 | 1,382.5 | -2.5 | -0.2% | 822,400 |
| 2005/05/12 | 1,380 | 1,395 | 1,362.5 | 1,385 | +15 | +1.1% | 2,032,800 |
| 2005/05/11 | 1,322.5 | 1,375 | 1,317.5 | 1,370 | +42.5 | +3.2% | 1,988,800 |
| 2005/05/10 | 1,337.5 | 1,362.5 | 1,327.5 | 1,327.5 | -2.5 | -0.2% | 2,850,400 |
| 2005/05/09 | 1,317.5 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 1,616,000 |
| 2005/05/06 | 1,267.5 | 1,320 | 1,262.5 | 1,300 | +37.5 | +3% | 3,736,800 |
| 2005/05/02 | 1,267.5 | 1,270 | 1,257.5 | 1,262.5 | -2.5 | -0.2% | 642,000 |
| 2005/04/28 | 1,272.5 | 1,272.5 | 1,252.5 | 1,265 | -5 | -0.4% | 720,400 |
| 2005/04/27 | 1,277.5 | 1,282.5 | 1,270 | 1,270 | -5 | -0.4% | 1,640,400 |
| 2005/04/26 | 1,275 | 1,285 | 1,270 | 1,275 | +7.5 | +0.6% | 1,132,800 |
| 2005/04/25 | 1,285 | 1,285 | 1,262.5 | 1,267.5 | +7.5 | +0.6% | 1,398,400 |
| 2005/04/22 | 1,312.5 | 1,312.5 | 1,257.5 | 1,260 | -15 | -1.2% | 1,960,400 |
| 2005/04/21 | 1,225 | 1,275 | 1,215 | 1,275 | +37.5 | +3% | 2,108,000 |
| 2005/04/20 | 1,250 | 1,257.5 | 1,215 | 1,237.5 | +7.5 | +0.6% | 1,283,200 |
| 2005/04/19 | 1,275 | 1,292.5 | 1,230 | 1,230 | -17.5 | -1.4% | 2,311,600 |
4751～
4800
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
