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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 1,036 | 1,062 | 1,033 | 1,056 | +20 | +1.9% | 23,800 |
2017/04/06 | 1,058 | 1,061 | 1,026 | 1,036 | -36 | -3.4% | 44,000 |
2017/04/05 | 1,058 | 1,099 | 1,058 | 1,072 | +3 | +0.3% | 33,300 |
2017/04/04 | 1,094 | 1,094 | 1,061 | 1,069 | -29 | -2.6% | 69,600 |
2017/04/03 | 1,106 | 1,120 | 1,098 | 1,098 | -13 | -1.2% | 49,600 |
2017/03/31 | 1,128 | 1,134 | 1,111 | 1,111 | -12 | -1.1% | 40,300 |
2017/03/30 | 1,141 | 1,141 | 1,121 | 1,123 | -15 | -1.3% | 33,700 |
2017/03/29 | 1,136 | 1,150 | 1,136 | 1,138 | -25 | -2.1% | 40,100 |
2017/03/28 | 1,155 | 1,163 | 1,153 | 1,163 | +20 | +1.7% | 36,300 |
2017/03/27 | 1,165 | 1,172 | 1,140 | 1,143 | -29 | -2.5% | 102,500 |
2017/03/24 | 1,151 | 1,172 | 1,151 | 1,172 | +21 | +1.8% | 24,600 |
2017/03/23 | 1,162 | 1,166 | 1,150 | 1,151 | -10 | -0.9% | 45,400 |
2017/03/22 | 1,168 | 1,168 | 1,158 | 1,161 | -8 | -0.7% | 52,300 |
2017/03/21 | 1,173 | 1,176 | 1,165 | 1,169 | -10 | -0.8% | 32,900 |
2017/03/17 | 1,184 | 1,193 | 1,176 | 1,179 | -13 | -1.1% | 57,700 |
2017/03/16 | 1,190 | 1,199 | 1,180 | 1,192 | -1 | -0.1% | 42,700 |
2017/03/15 | 1,200 | 1,200 | 1,193 | 1,193 | -5 | -0.4% | 25,300 |
2017/03/14 | 1,195 | 1,200 | 1,186 | 1,198 | +6 | +0.5% | 37,700 |
2017/03/13 | 1,196 | 1,199 | 1,189 | 1,192 | -1 | -0.1% | 31,200 |
2017/03/10 | 1,193 | 1,205 | 1,193 | 1,193 | +3 | +0.3% | 49,500 |
2017/03/09 | 1,230 | 1,230 | 1,182 | 1,190 | -35 | -2.9% | 120,200 |
2017/03/08 | 1,234 | 1,234 | 1,224 | 1,225 | -4 | -0.3% | 71,300 |
2017/03/07 | 1,231 | 1,231 | 1,215 | 1,229 | +21 | +1.7% | 85,300 |
2017/03/06 | 1,218 | 1,245 | 1,206 | 1,208 | -135 | -10.1% | 369,300 |
2017/03/03 | 1,335 | 1,362 | 1,335 | 1,343 | +4 | +0.3% | 49,700 |
2017/03/02 | 1,318 | 1,347 | 1,300 | 1,339 | +28 | +2.1% | 64,700 |
2017/03/01 | 1,293 | 1,313 | 1,293 | 1,311 | +18 | +1.4% | 20,200 |
2017/02/28 | 1,292 | 1,313 | 1,292 | 1,293 | -1 | -0.1% | 18,300 |
2017/02/27 | 1,292 | 1,302 | 1,289 | 1,294 | -5 | -0.4% | 40,100 |
2017/02/24 | 1,322 | 1,322 | 1,290 | 1,299 | -15 | -1.1% | 24,100 |
2017/02/23 | 1,293 | 1,320 | 1,293 | 1,314 | +31 | +2.4% | 23,100 |
2017/02/22 | 1,286 | 1,288 | 1,277 | 1,283 | +5 | +0.4% | 15,600 |
2017/02/21 | 1,298 | 1,298 | 1,273 | 1,278 | -26 | -2% | 70,900 |
2017/02/20 | 1,315 | 1,316 | 1,301 | 1,304 | -11 | -0.8% | 24,200 |
2017/02/17 | 1,316 | 1,320 | 1,306 | 1,315 | +2 | +0.2% | 15,000 |
2017/02/16 | 1,316 | 1,323 | 1,312 | 1,313 | -7 | -0.5% | 12,900 |
1851~
1900
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