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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 1,404 | 1,439 | 1,392 | 1,439 | +49 | +3.5% | 54,800 |
2016/11/30 | 1,389 | 1,407 | 1,386 | 1,390 | +2 | +0.1% | 34,300 |
2016/11/29 | 1,403 | 1,403 | 1,377 | 1,388 | -20 | -1.4% | 36,100 |
2016/11/28 | 1,400 | 1,430 | 1,370 | 1,408 | +26 | +1.9% | 60,100 |
2016/11/25 | 1,412 | 1,446 | 1,355 | 1,382 | -17 | -1.2% | 97,900 |
2016/11/24 | 1,360 | 1,412 | 1,360 | 1,399 | +32 | +2.3% | 66,000 |
2016/11/22 | 1,384 | 1,400 | 1,339 | 1,367 | -39 | -2.8% | 101,000 |
2016/11/21 | 1,385 | 1,429 | 1,385 | 1,406 | +26 | +1.9% | 122,100 |
2016/11/18 | 1,326 | 1,380 | 1,321 | 1,380 | +41 | +3.1% | 111,700 |
2016/11/17 | 1,340 | 1,355 | 1,314 | 1,339 | -16 | -1.2% | 88,800 |
2016/11/16 | 1,278 | 1,370 | 1,242 | 1,355 | +137 | +11.2% | 368,900 |
2016/11/15 | 1,216 | 1,230 | 1,201 | 1,218 | -24 | -1.9% | 87,500 |
2016/11/14 | 1,252 | 1,277 | 1,220 | 1,242 | -12 | -1% | 40,400 |
2016/11/11 | 1,270 | 1,290 | 1,251 | 1,254 | -9 | -0.7% | 48,600 |
2016/11/10 | 1,297 | 1,297 | 1,258 | 1,263 | +26 | +2.1% | 33,100 |
2016/11/09 | 1,240 | 1,257 | 1,165 | 1,237 | -3 | -0.2% | 70,700 |
2016/11/08 | 1,290 | 1,290 | 1,220 | 1,240 | -32 | -2.5% | 40,600 |
2016/11/07 | 1,290 | 1,315 | 1,272 | 1,272 | +9 | +0.7% | 48,100 |
2016/11/04 | 1,260 | 1,316 | 1,255 | 1,263 | -21 | -1.6% | 85,200 |
2016/11/02 | 1,300 | 1,309 | 1,252 | 1,284 | -35 | -2.7% | 86,100 |
2016/11/01 | 1,233 | 1,319 | 1,225 | 1,319 | +146 | +12.4% | 255,400 |
2016/10/31 | 1,220 | 1,220 | 1,166 | 1,173 | -26 | -2.2% | 58,100 |
2016/10/28 | 1,130 | 1,209 | 1,130 | 1,199 | +66 | +5.8% | 106,800 |
2016/10/27 | 1,121 | 1,143 | 1,121 | 1,133 | +27 | +2.4% | 10,900 |
2016/10/26 | 1,106 | 1,115 | 1,096 | 1,106 | -4 | -0.4% | 9,700 |
2016/10/25 | 1,120 | 1,127 | 1,104 | 1,110 | -30 | -2.6% | 23,100 |
2016/10/24 | 1,137 | 1,144 | 1,102 | 1,140 | +3 | +0.3% | 11,000 |
2016/10/21 | 1,153 | 1,160 | 1,131 | 1,137 | -23 | -2% | 12,900 |
2016/10/20 | 1,195 | 1,195 | 1,150 | 1,160 | -26 | -2.2% | 21,700 |
2016/10/19 | 1,172 | 1,195 | 1,167 | 1,186 | +20 | +1.7% | 20,000 |
2016/10/18 | 1,167 | 1,189 | 1,147 | 1,166 | +1 | +0.1% | 35,600 |
2016/10/17 | 1,120 | 1,165 | 1,120 | 1,165 | +55 | +5% | 25,600 |
2016/10/14 | 1,073 | 1,117 | 1,073 | 1,110 | +30 | +2.8% | 21,500 |
2016/10/13 | 1,085 | 1,086 | 1,073 | 1,080 | -5 | -0.5% | 8,200 |
2016/10/12 | 1,099 | 1,099 | 1,083 | 1,085 | -23 | -2.1% | 4,800 |
2016/10/11 | 1,095 | 1,120 | 1,095 | 1,108 | +18 | +1.7% | 7,600 |
2016/10/07 | 1,103 | 1,107 | 1,090 | 1,090 | -27 | -2.4% | 3,600 |
2016/10/06 | 1,129 | 1,129 | 1,099 | 1,117 | -8 | -0.7% | 10,100 |
2016/10/05 | 1,119 | 1,130 | 1,116 | 1,125 | +4 | +0.4% | 4,600 |
2016/10/04 | 1,134 | 1,138 | 1,106 | 1,121 | -3 | -0.3% | 10,000 |
2016/10/03 | 1,099 | 1,130 | 1,096 | 1,124 | +28 | +2.6% | 15,800 |
2016/09/30 | 1,104 | 1,104 | 1,082 | 1,096 | +1 | +0.1% | 5,400 |
2016/09/29 | 1,060 | 1,100 | 1,055 | 1,095 | +45 | +4.3% | 17,000 |
2016/09/28 | 1,033 | 1,050 | 1,033 | 1,050 | -8 | -0.8% | 1,400 |
2016/09/27 | 1,058 | 1,058 | 1,042 | 1,058 | ±0 | ±0% | 7,300 |
2016/09/26 | 1,032 | 1,058 | 1,030 | 1,058 | +28 | +2.7% | 20,300 |
2016/09/23 | 1,058 | 1,058 | 1,030 | 1,030 | +2 | +0.2% | 7,700 |
2016/09/21 | 1,022 | 1,028 | 1,002 | 1,028 | +7 | +0.7% | 5,500 |
2016/09/20 | 1,000 | 1,029 | 1,000 | 1,021 | +24 | +2.4% | 3,500 |
2016/09/16 | 1,012 | 1,012 | 980 | 997 | -18 | -1.8% | 15,400 |
1951~
2000
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