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 |
---|---|---|---|---|---|---|---|
2016/11/10 | 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 |
2016/09/15 | 1,016 | 1,024 | 1,012 | 1,015 | -11 | -1.1% | 5,500 |
2016/09/14 | 1,016 | 1,037 | 1,016 | 1,026 | +7 | +0.7% | 8,400 |
2016/09/13 | 1,020 | 1,022 | 1,016 | 1,019 | +4 | +0.4% | 2,300 |
2016/09/12 | 1,042 | 1,042 | 1,005 | 1,015 | -42 | -4% | 26,900 |
2016/09/09 | 1,085 | 1,092 | 1,056 | 1,057 | -23 | -2.1% | 5,800 |
2016/09/08 | 1,068 | 1,080 | 1,051 | 1,080 | +26 | +2.5% | 6,500 |
2016/09/07 | 1,040 | 1,058 | 1,040 | 1,054 | +2 | +0.2% | 11,000 |
2016/09/06 | 1,077 | 1,077 | 1,032 | 1,052 | ±0 | ±0% | 13,100 |
2016/09/05 | 1,103 | 1,103 | 1,052 | 1,052 | -21 | -2% | 12,100 |
2016/09/02 | 1,030 | 1,133 | 1,030 | 1,073 | +49 | +4.8% | 23,100 |
2016/09/01 | 1,047 | 1,047 | 1,023 | 1,024 | -16 | -1.5% | 5,100 |
2016/08/31 | 1,060 | 1,060 | 1,038 | 1,040 | +10 | +1% | 5,300 |
2016/08/30 | 1,029 | 1,045 | 1,021 | 1,030 | +1 | +0.1% | 5,500 |
2016/08/29 | 1,036 | 1,040 | 1,023 | 1,029 | -25 | -2.4% | 14,600 |
1951~
2000
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