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 |
---|---|---|---|---|---|---|---|
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 |
2017/11/15 | 1,094 | 1,094 | 1,082 | 1,088 | -7 | -0.6% | 31,400 |
2017/11/14 | 1,098 | 1,099 | 1,093 | 1,095 | -4 | -0.4% | 34,100 |
2017/11/13 | 1,103 | 1,103 | 1,094 | 1,099 | +1 | +0.1% | 8,700 |
2017/11/10 | 1,096 | 1,098 | 1,093 | 1,098 | +2 | +0.2% | 6,000 |
2017/11/09 | 1,100 | 1,106 | 1,091 | 1,096 | -7 | -0.6% | 35,500 |
2017/11/08 | 1,100 | 1,104 | 1,097 | 1,103 | +3 | +0.3% | 19,600 |
2017/11/07 | 1,110 | 1,111 | 1,098 | 1,100 | -11 | -1% | 21,900 |
2017/11/06 | 1,112 | 1,117 | 1,110 | 1,111 | ±0 | ±0% | 13,300 |
2017/11/02 | 1,108 | 1,113 | 1,101 | 1,111 | -1 | -0.1% | 17,100 |
2017/11/01 | 1,124 | 1,127 | 1,090 | 1,112 | -19 | -1.7% | 68,600 |
2017/10/31 | 1,134 | 1,136 | 1,129 | 1,131 | -1 | -0.1% | 13,900 |
2017/10/30 | 1,129 | 1,132 | 1,124 | 1,132 | +3 | +0.3% | 29,900 |
2017/10/27 | 1,130 | 1,134 | 1,125 | 1,129 | +1 | +0.1% | 17,700 |
2017/10/26 | 1,122 | 1,133 | 1,122 | 1,128 | +3 | +0.3% | 6,100 |
2017/10/25 | 1,126 | 1,131 | 1,125 | 1,125 | -4 | -0.4% | 12,300 |
2017/10/24 | 1,128 | 1,135 | 1,122 | 1,129 | +3 | +0.3% | 18,300 |
2017/10/23 | 1,121 | 1,130 | 1,117 | 1,126 | +11 | +1% | 18,400 |
2017/10/20 | 1,127 | 1,127 | 1,109 | 1,115 | +8 | +0.7% | 10,600 |
2017/10/19 | 1,102 | 1,114 | 1,102 | 1,107 | +1 | +0.1% | 6,900 |
2017/10/18 | 1,118 | 1,118 | 1,101 | 1,106 | -12 | -1.1% | 25,100 |
2017/10/17 | 1,122 | 1,124 | 1,117 | 1,118 | -4 | -0.4% | 8,400 |
2017/10/16 | 1,130 | 1,132 | 1,115 | 1,122 | -8 | -0.7% | 21,500 |
2017/10/13 | 1,131 | 1,133 | 1,120 | 1,130 | -6 | -0.5% | 27,300 |
2017/10/12 | 1,137 | 1,137 | 1,130 | 1,136 | +9 | +0.8% | 44,700 |
2017/10/11 | 1,138 | 1,138 | 1,125 | 1,127 | -1 | -0.1% | 24,300 |
2017/10/10 | 1,133 | 1,140 | 1,128 | 1,128 | -4 | -0.4% | 19,700 |
2017/10/06 | 1,125 | 1,133 | 1,125 | 1,132 | +10 | +0.9% | 6,600 |
2017/10/05 | 1,122 | 1,129 | 1,121 | 1,122 | ±0 | ±0% | 8,300 |
2017/10/04 | 1,135 | 1,137 | 1,122 | 1,122 | -13 | -1.1% | 14,600 |
2017/10/03 | 1,138 | 1,139 | 1,134 | 1,135 | -3 | -0.3% | 11,600 |
2017/10/02 | 1,140 | 1,141 | 1,137 | 1,138 | +3 | +0.3% | 10,600 |
2017/09/29 | 1,135 | 1,140 | 1,133 | 1,135 | -4 | -0.4% | 14,400 |
2017/09/28 | 1,135 | 1,147 | 1,132 | 1,139 | +4 | +0.4% | 25,100 |
2017/09/27 | 1,129 | 1,135 | 1,127 | 1,135 | +7 | +0.6% | 12,200 |
2017/09/26 | 1,130 | 1,131 | 1,125 | 1,128 | -1 | -0.1% | 16,700 |
2017/09/25 | 1,130 | 1,132 | 1,127 | 1,129 | +2 | +0.2% | 14,700 |
1701~
1750
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