一蔵の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/04/13 | 972 | 981 | 970 | 974 | +2 | +0.2% | 15,200 |
2018/04/12 | 975 | 975 | 970 | 972 | -3 | -0.3% | 23,600 |
2018/04/11 | 978 | 978 | 972 | 975 | -2 | -0.2% | 5,000 |
2018/04/10 | 985 | 985 | 975 | 977 | -8 | -0.8% | 31,000 |
2018/04/09 | 986 | 986 | 983 | 985 | -2 | -0.2% | 4,600 |
2018/04/06 | 992 | 992 | 986 | 987 | -2 | -0.2% | 5,800 |
2018/04/05 | 988 | 993 | 988 | 989 | +1 | +0.1% | 5,800 |
2018/04/04 | 986 | 990 | 981 | 988 | +3 | +0.3% | 11,700 |
2018/04/03 | 982 | 992 | 980 | 985 | -9 | -0.9% | 28,700 |
2018/04/02 | 987 | 997 | 981 | 994 | +5 | +0.5% | 26,700 |
2018/03/30 | 1,002 | 1,005 | 985 | 989 | -13 | -1.3% | 13,500 |
2018/03/29 | 1,003 | 1,005 | 985 | 1,002 | +2 | +0.2% | 28,500 |
2018/03/28 | 981 | 1,000 | 981 | 1,000 | -10 | -1% | 11,600 |
2018/03/27 | 1,004 | 1,010 | 999 | 1,010 | +19 | +1.9% | 9,800 |
2018/03/26 | 981 | 991 | 981 | 991 | ±0 | ±0% | 31,800 |
2018/03/23 | 1,020 | 1,020 | 982 | 991 | -32 | -3.1% | 61,200 |
2018/03/22 | 1,028 | 1,030 | 1,017 | 1,023 | +2 | +0.2% | 23,600 |
2018/03/20 | 1,030 | 1,031 | 1,021 | 1,021 | -10 | -1% | 14,000 |
2018/03/19 | 1,033 | 1,040 | 1,024 | 1,031 | +1 | +0.1% | 13,700 |
2018/03/16 | 1,056 | 1,056 | 1,025 | 1,030 | -26 | -2.5% | 46,100 |
2018/03/15 | 1,063 | 1,063 | 1,050 | 1,056 | -8 | -0.8% | 9,800 |
2018/03/14 | 1,064 | 1,064 | 1,057 | 1,064 | +1 | +0.1% | 7,900 |
2018/03/13 | 1,058 | 1,063 | 1,050 | 1,063 | +13 | +1.2% | 11,700 |
2018/03/12 | 1,054 | 1,055 | 1,047 | 1,050 | ±0 | ±0% | 7,900 |
2018/03/09 | 1,052 | 1,055 | 1,047 | 1,050 | -2 | -0.2% | 9,000 |
2018/03/08 | 1,054 | 1,055 | 1,049 | 1,052 | +2 | +0.2% | 5,700 |
2018/03/07 | 1,055 | 1,056 | 1,046 | 1,050 | -8 | -0.8% | 10,200 |
2018/03/06 | 1,062 | 1,068 | 1,057 | 1,058 | -1 | -0.1% | 8,700 |
2018/03/05 | 1,078 | 1,078 | 1,053 | 1,059 | -6 | -0.6% | 17,800 |
2018/03/02 | 1,071 | 1,072 | 1,060 | 1,065 | -14 | -1.3% | 17,400 |
2018/03/01 | 1,081 | 1,085 | 1,072 | 1,079 | -2 | -0.2% | 10,600 |
2018/02/28 | 1,086 | 1,089 | 1,079 | 1,081 | +1 | +0.1% | 11,400 |
2018/02/27 | 1,082 | 1,082 | 1,074 | 1,080 | +8 | +0.7% | 13,700 |
2018/02/26 | 1,075 | 1,076 | 1,070 | 1,072 | +4 | +0.4% | 5,100 |
2018/02/23 | 1,060 | 1,069 | 1,060 | 1,068 | +10 | +0.9% | 7,000 |
2018/02/22 | 1,064 | 1,064 | 1,054 | 1,058 | -9 | -0.8% | 11,100 |
2018/02/21 | 1,075 | 1,080 | 1,059 | 1,067 | -9 | -0.8% | 9,100 |
2018/02/20 | 1,068 | 1,080 | 1,062 | 1,076 | +23 | +2.2% | 12,400 |
2018/02/19 | 1,045 | 1,054 | 1,042 | 1,053 | +10 | +1% | 10,300 |
2018/02/16 | 1,047 | 1,059 | 1,038 | 1,043 | -4 | -0.4% | 21,100 |
2018/02/15 | 1,050 | 1,053 | 1,038 | 1,047 | -3 | -0.3% | 12,400 |
2018/02/14 | 1,050 | 1,058 | 1,042 | 1,050 | -1 | -0.1% | 16,100 |
2018/02/13 | 1,060 | 1,060 | 1,046 | 1,051 | +3 | +0.3% | 8,800 |
2018/02/09 | 1,042 | 1,049 | 1,032 | 1,048 | -23 | -2.1% | 36,700 |
2018/02/08 | 1,061 | 1,075 | 1,056 | 1,071 | +8 | +0.8% | 11,300 |
2018/02/07 | 1,075 | 1,079 | 1,061 | 1,063 | +10 | +0.9% | 24,900 |
2018/02/06 | 1,081 | 1,081 | 1,022 | 1,053 | -45 | -4.1% | 87,500 |
2018/02/05 | 1,108 | 1,115 | 1,097 | 1,098 | -19 | -1.7% | 28,100 |
2018/02/02 | 1,116 | 1,124 | 1,108 | 1,117 | +4 | +0.4% | 22,100 |
2018/02/01 | 1,082 | 1,125 | 1,082 | 1,113 | -73 | -6.2% | 72,300 |
1601~
1650
件表示中 / 2165件
類似銘柄と比較する
現在ご覧いただいている「一 蔵」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 |
---|---|---|---|---|---|---|---|---|
一 蔵 | 50,500円 | +1.6% | +54.4% | 5.54% | 5.96倍 | 0.61倍 |
|
主力は着物の販売・レンタルの和装事業。ウェディング事業も展開。成人式の写真撮影でも稼ぐ |
ブリッジコン | 136,000円 | +20.9% | +23.8% | 0.00% | 17.26倍 | 2.89倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
タメニー | 10,600円 | +14.3% | +455.6% | 0.00% | 18.60倍 | 18.73倍 |
|
婚活サービス展開、事業者間会員相互紹介システム「コネクトシップ」も提供。婚礼が第2の柱に |
ロココ | 74,800円 | +7.5% | -20.0% | 2.67% | 12.04倍 | 1.12倍 |
|
システム開発会社。顧客の7割以上が大手企業。ITアウトソーシングやDX導入支援に強み |
アライドアーキ | 19,500円 | -3.5% | -20.4% | 0.00% | 55.40倍 | 1.06倍 |
|
自社開発SaaSやSNS活用、デジタル人材を通じ企業のマーケティングDX支援。海外育成 |
市場注目の銘柄
チャート関連のコラム