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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
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 |
1651~
1700
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