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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,011 | 1,042 | 1,011 | 1,037 | -4 | -0.4% | 16,600 |
2018/05/07 | 1,035 | 1,041 | 1,030 | 1,041 | +2 | +0.2% | 6,200 |
2018/05/02 | 1,037 | 1,040 | 1,030 | 1,039 | +2 | +0.2% | 7,700 |
2018/05/01 | 1,022 | 1,037 | 1,022 | 1,037 | +10 | +1% | 15,400 |
2018/04/27 | 1,028 | 1,030 | 1,021 | 1,027 | +4 | +0.4% | 41,900 |
2018/04/26 | 1,020 | 1,024 | 1,014 | 1,023 | +7 | +0.7% | 9,900 |
2018/04/25 | 1,001 | 1,019 | 1,001 | 1,016 | +16 | +1.6% | 12,800 |
2018/04/24 | 987 | 1,001 | 987 | 1,000 | +12 | +1.2% | 15,300 |
2018/04/23 | 1,000 | 1,000 | 986 | 988 | +3 | +0.3% | 13,800 |
2018/04/20 | 980 | 993 | 980 | 985 | +9 | +0.9% | 7,200 |
2018/04/19 | 973 | 980 | 973 | 976 | -1 | -0.1% | 8,100 |
2018/04/18 | 972 | 979 | 972 | 977 | +6 | +0.6% | 4,800 |
2018/04/17 | 980 | 981 | 971 | 971 | -6 | -0.6% | 5,400 |
2018/04/16 | 973 | 979 | 971 | 977 | +3 | +0.3% | 5,300 |
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 |
1601~
1650
件表示中 / 2179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 | 41,800円 | -1.1% | -61.9% | 3.35% | 230.94倍 | 0.59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 |
MHグループ | 19,900円 | +3.9% | +15.4% | 0.25% | 154.26倍 | 4.14倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
アスア | 86,800円 | +5.0% | +12.6% | 0.65% | 17.03倍 | 4.05倍 |
|
- |
インバウンド | 92,400円 | +14.5% | +1.9% | 0.00% | 11.03倍 | 1.07倍 |
|
24時間365日・多言語対応のコールセンターが柱。業種別通訳も展開。営業代行も手がける |
インテM | 69,400円 | +17.8% | +47.7% | 0.00% | 27.36倍 | 1.46倍 |
|
DMP国内最大手。インターネット人口の約9割をカバーするデータを活用し事業展開 |
市場注目の銘柄
チャート関連のコラム