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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 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 |
2017/09/22 | 1,128 | 1,129 | 1,123 | 1,127 | -1 | -0.1% | 12,200 |
2017/09/21 | 1,127 | 1,131 | 1,126 | 1,128 | +2 | +0.2% | 12,400 |
2017/09/20 | 1,120 | 1,126 | 1,118 | 1,126 | +4 | +0.4% | 12,800 |
2017/09/19 | 1,122 | 1,125 | 1,119 | 1,122 | +4 | +0.4% | 23,500 |
2017/09/15 | 1,120 | 1,123 | 1,116 | 1,118 | ±0 | ±0% | 6,600 |
2017/09/14 | 1,119 | 1,125 | 1,114 | 1,118 | ±0 | ±0% | 14,700 |
2017/09/13 | 1,113 | 1,120 | 1,110 | 1,118 | +11 | +1% | 20,400 |
2017/09/12 | 1,104 | 1,107 | 1,097 | 1,107 | +3 | +0.3% | 14,500 |
2017/09/11 | 1,100 | 1,105 | 1,098 | 1,104 | +4 | +0.4% | 13,200 |
2017/09/08 | 1,101 | 1,104 | 1,100 | 1,100 | -3 | -0.3% | 12,600 |
2017/09/07 | 1,102 | 1,109 | 1,101 | 1,103 | +1 | +0.1% | 5,900 |
2017/09/06 | 1,093 | 1,107 | 1,093 | 1,102 | -6 | -0.5% | 38,600 |
2017/09/05 | 1,107 | 1,114 | 1,100 | 1,108 | -4 | -0.4% | 19,800 |
2017/09/04 | 1,119 | 1,119 | 1,108 | 1,112 | -6 | -0.5% | 28,500 |
1701~
1750
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