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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 1,114 | 1,114 | 1,096 | 1,106 | -7 | -0.6% | 19,900 |
2017/06/20 | 1,098 | 1,114 | 1,097 | 1,113 | +17 | +1.6% | 24,500 |
2017/06/19 | 1,096 | 1,105 | 1,091 | 1,096 | +2 | +0.2% | 19,200 |
2017/06/16 | 1,103 | 1,103 | 1,089 | 1,094 | -2 | -0.2% | 14,900 |
2017/06/15 | 1,096 | 1,110 | 1,095 | 1,096 | ±0 | ±0% | 9,700 |
2017/06/14 | 1,092 | 1,100 | 1,092 | 1,096 | +2 | +0.2% | 5,800 |
2017/06/13 | 1,090 | 1,097 | 1,090 | 1,094 | +4 | +0.4% | 5,800 |
2017/06/12 | 1,086 | 1,095 | 1,086 | 1,090 | +1 | +0.1% | 10,200 |
2017/06/09 | 1,085 | 1,099 | 1,081 | 1,089 | +4 | +0.4% | 16,600 |
2017/06/08 | 1,090 | 1,090 | 1,082 | 1,085 | -5 | -0.5% | 15,100 |
2017/06/07 | 1,081 | 1,091 | 1,081 | 1,090 | +3 | +0.3% | 12,100 |
2017/06/06 | 1,097 | 1,097 | 1,086 | 1,087 | -13 | -1.2% | 15,200 |
2017/06/05 | 1,107 | 1,107 | 1,098 | 1,100 | -9 | -0.8% | 21,000 |
2017/06/02 | 1,115 | 1,121 | 1,106 | 1,109 | -6 | -0.5% | 23,900 |
2017/06/01 | 1,114 | 1,119 | 1,114 | 1,115 | +1 | +0.1% | 9,000 |
2017/05/31 | 1,116 | 1,117 | 1,111 | 1,114 | -2 | -0.2% | 10,800 |
2017/05/30 | 1,119 | 1,119 | 1,111 | 1,116 | +1 | +0.1% | 8,700 |
2017/05/29 | 1,113 | 1,119 | 1,112 | 1,115 | -7 | -0.6% | 13,800 |
2017/05/26 | 1,135 | 1,135 | 1,116 | 1,122 | -6 | -0.5% | 14,400 |
2017/05/25 | 1,138 | 1,138 | 1,128 | 1,128 | -10 | -0.9% | 10,900 |
2017/05/24 | 1,139 | 1,142 | 1,128 | 1,138 | ±0 | ±0% | 22,200 |
2017/05/23 | 1,113 | 1,138 | 1,113 | 1,138 | +13 | +1.2% | 18,800 |
2017/05/22 | 1,105 | 1,125 | 1,104 | 1,125 | +19 | +1.7% | 23,600 |
2017/05/19 | 1,095 | 1,106 | 1,095 | 1,106 | +11 | +1% | 8,800 |
2017/05/18 | 1,090 | 1,102 | 1,086 | 1,095 | -17 | -1.5% | 27,200 |
2017/05/17 | 1,124 | 1,124 | 1,104 | 1,112 | +8 | +0.7% | 16,200 |
2017/05/16 | 1,111 | 1,115 | 1,102 | 1,104 | -3 | -0.3% | 20,300 |
2017/05/15 | 1,113 | 1,113 | 1,103 | 1,107 | ±0 | ±0% | 21,000 |
2017/05/12 | 1,134 | 1,134 | 1,080 | 1,107 | -4 | -0.4% | 49,000 |
2017/05/11 | 1,140 | 1,149 | 1,108 | 1,111 | -59 | -5% | 73,100 |
2017/05/10 | 1,165 | 1,172 | 1,159 | 1,170 | +9 | +0.8% | 40,000 |
2017/05/09 | 1,157 | 1,161 | 1,146 | 1,161 | +7 | +0.6% | 23,600 |
2017/05/08 | 1,146 | 1,157 | 1,145 | 1,154 | +10 | +0.9% | 38,900 |
2017/05/02 | 1,143 | 1,147 | 1,140 | 1,144 | +4 | +0.4% | 25,000 |
2017/05/01 | 1,136 | 1,140 | 1,133 | 1,140 | +11 | +1% | 14,900 |
2017/04/28 | 1,120 | 1,129 | 1,118 | 1,129 | +8 | +0.7% | 18,500 |
2017/04/27 | 1,130 | 1,134 | 1,121 | 1,121 | -7 | -0.6% | 39,100 |
2017/04/26 | 1,125 | 1,129 | 1,113 | 1,128 | +20 | +1.8% | 26,600 |
2017/04/25 | 1,072 | 1,108 | 1,072 | 1,108 | +41 | +3.8% | 33,500 |
2017/04/24 | 1,063 | 1,067 | 1,059 | 1,067 | +6 | +0.6% | 20,800 |
2017/04/21 | 1,057 | 1,068 | 1,051 | 1,061 | ±0 | ±0% | 12,800 |
2017/04/20 | 1,055 | 1,062 | 1,055 | 1,061 | +6 | +0.6% | 8,700 |
2017/04/19 | 1,055 | 1,064 | 1,051 | 1,055 | -4 | -0.4% | 10,500 |
2017/04/18 | 1,073 | 1,073 | 1,050 | 1,059 | +7 | +0.7% | 13,500 |
2017/04/17 | 1,025 | 1,057 | 1,023 | 1,052 | +22 | +2.1% | 15,700 |
2017/04/14 | 1,030 | 1,041 | 1,023 | 1,030 | -5 | -0.5% | 15,100 |
2017/04/13 | 1,019 | 1,038 | 1,019 | 1,035 | -2 | -0.2% | 10,600 |
2017/04/12 | 1,055 | 1,060 | 1,030 | 1,037 | -21 | -2% | 29,200 |
2017/04/11 | 1,070 | 1,076 | 1,056 | 1,058 | -20 | -1.9% | 11,300 |
2017/04/10 | 1,050 | 1,079 | 1,050 | 1,078 | +22 | +2.1% | 28,600 |
1801~
1850
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