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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,184 | 1,194 | 1,175 | 1,186 | +2 | +0.2% | 19,600 |
2018/01/30 | 1,197 | 1,197 | 1,167 | 1,184 | -15 | -1.3% | 21,400 |
2018/01/29 | 1,210 | 1,210 | 1,198 | 1,199 | -3 | -0.2% | 18,700 |
2018/01/26 | 1,204 | 1,205 | 1,182 | 1,202 | +6 | +0.5% | 23,100 |
2018/01/25 | 1,204 | 1,204 | 1,185 | 1,196 | +2 | +0.2% | 16,600 |
2018/01/24 | 1,196 | 1,204 | 1,177 | 1,194 | +3 | +0.3% | 22,100 |
2018/01/23 | 1,165 | 1,196 | 1,157 | 1,191 | +31 | +2.7% | 39,100 |
2018/01/22 | 1,165 | 1,165 | 1,155 | 1,160 | +7 | +0.6% | 15,100 |
2018/01/19 | 1,144 | 1,165 | 1,144 | 1,153 | +8 | +0.7% | 16,000 |
2018/01/18 | 1,156 | 1,156 | 1,144 | 1,145 | +4 | +0.4% | 16,200 |
2018/01/17 | 1,153 | 1,154 | 1,140 | 1,141 | -12 | -1% | 30,400 |
2018/01/16 | 1,160 | 1,170 | 1,153 | 1,153 | -5 | -0.4% | 17,700 |
2018/01/15 | 1,184 | 1,192 | 1,156 | 1,158 | -26 | -2.2% | 32,400 |
2018/01/12 | 1,188 | 1,206 | 1,178 | 1,184 | -19 | -1.6% | 38,200 |
2018/01/11 | 1,185 | 1,215 | 1,172 | 1,203 | +18 | +1.5% | 72,100 |
2018/01/10 | 1,167 | 1,195 | 1,155 | 1,185 | +42 | +3.7% | 62,900 |
2018/01/09 | 1,128 | 1,148 | 1,118 | 1,143 | +10 | +0.9% | 65,600 |
2018/01/05 | 1,130 | 1,135 | 1,126 | 1,133 | +5 | +0.4% | 20,400 |
2018/01/04 | 1,128 | 1,128 | 1,124 | 1,128 | +8 | +0.7% | 13,100 |
2017/12/29 | 1,123 | 1,123 | 1,114 | 1,120 | +1 | +0.1% | 9,500 |
2017/12/28 | 1,124 | 1,124 | 1,118 | 1,119 | -1 | -0.1% | 9,600 |
2017/12/27 | 1,111 | 1,121 | 1,109 | 1,120 | +9 | +0.8% | 22,600 |
2017/12/26 | 1,109 | 1,112 | 1,105 | 1,111 | +2 | +0.2% | 30,800 |
2017/12/25 | 1,112 | 1,114 | 1,107 | 1,109 | -6 | -0.5% | 17,800 |
2017/12/22 | 1,114 | 1,117 | 1,112 | 1,115 | +2 | +0.2% | 9,200 |
2017/12/21 | 1,109 | 1,114 | 1,105 | 1,113 | +4 | +0.4% | 17,400 |
2017/12/20 | 1,111 | 1,116 | 1,108 | 1,109 | -7 | -0.6% | 12,100 |
2017/12/19 | 1,118 | 1,119 | 1,112 | 1,116 | -2 | -0.2% | 7,700 |
2017/12/18 | 1,120 | 1,122 | 1,109 | 1,118 | +1 | +0.1% | 11,700 |
2017/12/15 | 1,112 | 1,118 | 1,108 | 1,117 | +5 | +0.4% | 14,000 |
2017/12/14 | 1,113 | 1,113 | 1,109 | 1,112 | +2 | +0.2% | 8,600 |
2017/12/13 | 1,108 | 1,112 | 1,107 | 1,110 | +2 | +0.2% | 15,000 |
2017/12/12 | 1,100 | 1,109 | 1,099 | 1,108 | +1 | +0.1% | 11,500 |
2017/12/11 | 1,109 | 1,109 | 1,102 | 1,107 | -2 | -0.2% | 11,500 |
2017/12/08 | 1,110 | 1,113 | 1,105 | 1,109 | +1 | +0.1% | 9,300 |
2017/12/07 | 1,114 | 1,116 | 1,108 | 1,108 | ±0 | ±0% | 12,700 |
2017/12/06 | 1,113 | 1,120 | 1,103 | 1,108 | -11 | -1% | 9,400 |
2017/12/05 | 1,120 | 1,123 | 1,114 | 1,119 | -2 | -0.2% | 9,500 |
2017/12/04 | 1,113 | 1,137 | 1,110 | 1,121 | +14 | +1.3% | 28,200 |
2017/12/01 | 1,106 | 1,107 | 1,101 | 1,107 | +3 | +0.3% | 8,100 |
2017/11/30 | 1,100 | 1,109 | 1,100 | 1,104 | +4 | +0.4% | 7,300 |
2017/11/29 | 1,109 | 1,109 | 1,099 | 1,100 | -6 | -0.5% | 14,700 |
2017/11/28 | 1,113 | 1,113 | 1,105 | 1,106 | +2 | +0.2% | 6,200 |
2017/11/27 | 1,101 | 1,108 | 1,101 | 1,104 | +9 | +0.8% | 14,300 |
2017/11/24 | 1,094 | 1,098 | 1,091 | 1,095 | -1 | -0.1% | 33,800 |
2017/11/22 | 1,090 | 1,098 | 1,090 | 1,096 | +5 | +0.5% | 8,300 |
2017/11/21 | 1,085 | 1,092 | 1,085 | 1,091 | +6 | +0.6% | 15,600 |
2017/11/20 | 1,086 | 1,087 | 1,081 | 1,085 | -4 | -0.4% | 25,100 |
2017/11/17 | 1,095 | 1,095 | 1,081 | 1,089 | +1 | +0.1% | 13,400 |
2017/11/16 | 1,082 | 1,091 | 1,081 | 1,088 | ±0 | ±0% | 16,000 |
1651~
1700
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