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 |
---|---|---|---|---|---|---|---|
2017/09/22 | 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 |
2017/09/01 | 1,119 | 1,119 | 1,110 | 1,118 | ±0 | ±0% | 8,600 |
2017/08/31 | 1,112 | 1,122 | 1,112 | 1,118 | +5 | +0.4% | 8,900 |
2017/08/30 | 1,104 | 1,114 | 1,104 | 1,113 | +5 | +0.5% | 6,100 |
2017/08/29 | 1,117 | 1,117 | 1,099 | 1,108 | -7 | -0.6% | 9,100 |
2017/08/28 | 1,115 | 1,116 | 1,111 | 1,115 | +5 | +0.5% | 7,900 |
2017/08/25 | 1,109 | 1,113 | 1,101 | 1,110 | +3 | +0.3% | 14,700 |
2017/08/24 | 1,101 | 1,107 | 1,101 | 1,107 | +6 | +0.5% | 7,700 |
2017/08/23 | 1,101 | 1,102 | 1,097 | 1,101 | +2 | +0.2% | 10,200 |
2017/08/22 | 1,100 | 1,103 | 1,098 | 1,099 | -1 | -0.1% | 16,200 |
2017/08/21 | 1,104 | 1,104 | 1,099 | 1,100 | ±0 | ±0% | 17,500 |
2017/08/18 | 1,092 | 1,104 | 1,092 | 1,100 | -8 | -0.7% | 16,600 |
2017/08/17 | 1,102 | 1,109 | 1,101 | 1,108 | +8 | +0.7% | 13,900 |
2017/08/16 | 1,097 | 1,103 | 1,094 | 1,100 | +6 | +0.5% | 10,100 |
2017/08/15 | 1,098 | 1,098 | 1,088 | 1,094 | +11 | +1% | 10,900 |
2017/08/14 | 1,072 | 1,086 | 1,072 | 1,083 | -9 | -0.8% | 17,600 |
2017/08/10 | 1,083 | 1,113 | 1,080 | 1,092 | +5 | +0.5% | 19,800 |
2017/08/09 | 1,080 | 1,091 | 1,077 | 1,087 | +5 | +0.5% | 19,300 |
2017/08/08 | 1,079 | 1,090 | 1,076 | 1,082 | +6 | +0.6% | 15,900 |
2017/08/07 | 1,071 | 1,079 | 1,070 | 1,076 | +5 | +0.5% | 16,000 |
2017/08/04 | 1,068 | 1,073 | 1,064 | 1,071 | ±0 | ±0% | 22,400 |
2017/08/03 | 1,070 | 1,076 | 1,069 | 1,071 | +1 | +0.1% | 14,200 |
2017/08/02 | 1,066 | 1,074 | 1,065 | 1,070 | -7 | -0.6% | 20,300 |
2017/08/01 | 1,100 | 1,111 | 1,061 | 1,077 | -53 | -4.7% | 91,000 |
2017/07/31 | 1,129 | 1,137 | 1,129 | 1,130 | +5 | +0.4% | 11,400 |
2017/07/28 | 1,134 | 1,137 | 1,125 | 1,125 | -9 | -0.8% | 22,000 |
2017/07/27 | 1,131 | 1,141 | 1,131 | 1,134 | +3 | +0.3% | 13,500 |
2017/07/26 | 1,135 | 1,140 | 1,131 | 1,131 | ±0 | ±0% | 12,100 |
2017/07/25 | 1,132 | 1,136 | 1,130 | 1,131 | +5 | +0.4% | 12,200 |
2017/07/24 | 1,124 | 1,126 | 1,124 | 1,126 | -4 | -0.4% | 8,500 |
2017/07/21 | 1,129 | 1,133 | 1,122 | 1,130 | +1 | +0.1% | 11,900 |
2017/07/20 | 1,124 | 1,133 | 1,124 | 1,129 | +3 | +0.3% | 13,900 |
2017/07/19 | 1,125 | 1,135 | 1,125 | 1,126 | -4 | -0.4% | 9,000 |
2017/07/18 | 1,132 | 1,134 | 1,117 | 1,130 | -2 | -0.2% | 16,200 |
2017/07/14 | 1,127 | 1,138 | 1,124 | 1,132 | +9 | +0.8% | 18,300 |
2017/07/13 | 1,124 | 1,127 | 1,121 | 1,123 | -1 | -0.1% | 9,400 |
2017/07/12 | 1,127 | 1,130 | 1,123 | 1,124 | +3 | +0.3% | 11,900 |
1751~
1800
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