伊豆シャボテンリゾートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 94 | 95 | 93 | 95 | +2 | +2.2% | 15,100 |
| 2022/01/11 | 94 | 94 | 93 | 93 | -1 | -1.1% | 26,800 |
| 2022/01/07 | 96 | 97 | 91 | 94 | -2 | -2.1% | 188,300 |
| 2022/01/06 | 97 | 97 | 95 | 96 | ±0 | ±0% | 11,900 |
| 2022/01/05 | 96 | 97 | 96 | 96 | ±0 | ±0% | 14,300 |
| 2022/01/04 | 96 | 96 | 95 | 96 | +1 | +1.1% | 17,200 |
| 2021/12/30 | 95 | 95 | 94 | 95 | ±0 | ±0% | 24,400 |
| 2021/12/29 | 94 | 95 | 93 | 95 | +2 | +2.2% | 19,200 |
| 2021/12/28 | 93 | 94 | 93 | 93 | +1 | +1.1% | 33,100 |
| 2021/12/27 | 93 | 94 | 92 | 92 | -2 | -2.1% | 169,100 |
| 2021/12/24 | 95 | 96 | 94 | 94 | -1 | -1.1% | 27,500 |
| 2021/12/23 | 96 | 97 | 92 | 95 | -1 | -1% | 222,000 |
| 2021/12/22 | 95 | 97 | 95 | 96 | -1 | -1% | 52,100 |
| 2021/12/21 | 97 | 97 | 95 | 97 | ±0 | ±0% | 79,900 |
| 2021/12/20 | 97 | 97 | 96 | 97 | ±0 | ±0% | 26,900 |
| 2021/12/17 | 98 | 98 | 96 | 97 | -1 | -1% | 23,200 |
| 2021/12/16 | 98 | 98 | 96 | 98 | +1 | +1% | 34,700 |
| 2021/12/15 | 98 | 98 | 97 | 97 | ±0 | ±0% | 10,200 |
| 2021/12/14 | 97 | 98 | 97 | 97 | -1 | -1% | 24,500 |
| 2021/12/13 | 99 | 99 | 97 | 98 | ±0 | ±0% | 26,200 |
| 2021/12/10 | 98 | 98 | 97 | 98 | +1 | +1% | 5,900 |
| 2021/12/09 | 98 | 99 | 97 | 97 | -1 | -1% | 28,800 |
| 2021/12/08 | 98 | 99 | 97 | 98 | ±0 | ±0% | 33,600 |
| 2021/12/07 | 97 | 98 | 96 | 98 | +1 | +1% | 30,200 |
| 2021/12/06 | 96 | 97 | 95 | 97 | +1 | +1% | 44,500 |
| 2021/12/03 | 94 | 96 | 94 | 96 | +1 | +1.1% | 28,100 |
| 2021/12/02 | 97 | 97 | 94 | 95 | -2 | -2.1% | 109,000 |
| 2021/12/01 | 97 | 98 | 96 | 97 | ±0 | ±0% | 39,300 |
| 2021/11/30 | 98 | 98 | 97 | 97 | ±0 | ±0% | 36,500 |
| 2021/11/29 | 98 | 99 | 97 | 97 | -1 | -1% | 42,600 |
| 2021/11/26 | 99 | 100 | 98 | 98 | -1 | -1% | 43,200 |
| 2021/11/25 | 99 | 100 | 99 | 99 | -1 | -1% | 21,600 |
| 2021/11/24 | 101 | 101 | 99 | 100 | -1 | -1% | 18,900 |
| 2021/11/22 | 99 | 101 | 98 | 101 | +1 | +1% | 53,200 |
| 2021/11/19 | 101 | 101 | 100 | 100 | ±0 | ±0% | 10,000 |
| 2021/11/18 | 101 | 101 | 99 | 100 | ±0 | ±0% | 14,500 |
| 2021/11/17 | 101 | 101 | 99 | 100 | ±0 | ±0% | 57,400 |
| 2021/11/16 | 100 | 101 | 100 | 100 | ±0 | ±0% | 17,900 |
| 2021/11/15 | 102 | 102 | 100 | 100 | -2 | -2% | 58,000 |
| 2021/11/12 | 101 | 103 | 101 | 102 | -1 | -1% | 9,200 |
| 2021/11/11 | 103 | 103 | 101 | 103 | ±0 | ±0% | 43,500 |
| 2021/11/10 | 101 | 103 | 101 | 103 | +2 | +2% | 22,400 |
| 2021/11/09 | 102 | 102 | 101 | 101 | -1 | -1% | 16,600 |
| 2021/11/08 | 102 | 102 | 100 | 102 | ±0 | ±0% | 13,600 |
| 2021/11/05 | 103 | 103 | 100 | 102 | -1 | -1% | 35,300 |
| 2021/11/04 | 101 | 103 | 101 | 103 | +1 | +1% | 7,900 |
| 2021/11/02 | 102 | 103 | 102 | 102 | ±0 | ±0% | 25,300 |
| 2021/11/01 | 101 | 102 | 100 | 102 | +1 | +1% | 25,700 |
| 2021/10/29 | 100 | 102 | 100 | 101 | +1 | +1% | 11,400 |
| 2021/10/28 | 102 | 102 | 100 | 100 | -3 | -2.9% | 115,900 |
801～
850
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「伊豆ＳＲ」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 |
|---|---|---|---|---|---|---|---|---|
| 伊豆ＳＲ | 48,000円 | +18.3% | +20.5% | 3.13% | 11.93倍 | 1.72倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ウエスコＨＤ | 65,600円 | +1.9% | -8.3% | 3.35% | 13.19倍 | 0.56倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| マーチャント | 30,800円 | +3.5% | +152.5% | 0.65% | 44.32倍 | 2.12倍 |
|
賃貸不動産や国内外企業へ投資するマーチャントバンキング事業が柱。不動産業に注力 |
| セルム | 34,000円 | +6.7% | +6.8% | 4.12% | 10.12倍 | 2.87倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| テアトル | 109,200円 | +5.3% | -83.0% | 0.92% | 3.42倍 | 0.50倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
市場注目の銘柄
チャート関連のコラム
