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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 6 | 6 | 5 | 6 | ±0 | ±0% | 255,800 |
| 2010/06/16 | 6 | 6 | 5 | 6 | ±0 | ±0% | 99,300 |
| 2010/06/15 | 6 | 6 | 5 | 6 | ±0 | ±0% | 305,100 |
| 2010/06/14 | 5 | 6 | 5 | 6 | ±0 | ±0% | 101,400 |
| 2010/06/11 | 6 | 6 | 5 | 6 | ±0 | ±0% | 272,800 |
| 2010/06/10 | 6 | 6 | 5 | 6 | ±0 | ±0% | 493,900 |
| 2010/06/09 | 6 | 6 | 5 | 6 | ±0 | ±0% | 88,100 |
| 2010/06/08 | 6 | 6 | 5 | 6 | ±0 | ±0% | 50,400 |
| 2010/06/07 | 6 | 6 | 5 | 6 | ±0 | ±0% | 157,300 |
| 2010/06/04 | 5 | 6 | 5 | 6 | ±0 | ±0% | 238,400 |
| 2010/06/03 | 6 | 7 | 5 | 6 | ±0 | ±0% | 383,700 |
| 2010/06/02 | 6 | 6 | 6 | 6 | ±0 | ±0% | 138,800 |
| 2010/06/01 | 6 | 6 | 5 | 6 | ±0 | ±0% | 334,900 |
| 2010/05/31 | 6 | 7 | 5 | 6 | ±0 | ±0% | 906,800 |
| 2010/05/28 | 6 | 7 | 5 | 6 | ±0 | ±0% | 313,600 |
| 2010/05/27 | 6 | 7 | 5 | 6 | ±0 | ±0% | 1,238,400 |
| 2010/05/26 | 5 | 6 | 5 | 6 | ±0 | ±0% | 126,000 |
| 2010/05/25 | 6 | 7 | 5 | 6 | ±0 | ±0% | 306,000 |
| 2010/05/24 | 6 | 6 | 5 | 6 | ±0 | ±0% | 1,214,100 |
| 2010/05/21 | 6 | 7 | 5 | 6 | ±0 | ±0% | 839,900 |
| 2010/05/20 | 6 | 7 | 5 | 6 | ±0 | ±0% | 1,684,500 |
| 2010/05/19 | 6 | 7 | 6 | 6 | ±0 | ±0% | 397,900 |
| 2010/05/18 | 6 | 7 | 6 | 6 | ±0 | ±0% | 801,100 |
| 2010/05/17 | 6 | 6 | 5 | 6 | ±0 | ±0% | 421,700 |
| 2010/05/14 | 6 | 7 | 6 | 6 | ±0 | ±0% | 441,100 |
| 2010/05/13 | 6 | 7 | 6 | 6 | ±0 | ±0% | 698,200 |
| 2010/05/12 | 6 | 7 | 6 | 6 | ±0 | ±0% | 137,700 |
| 2010/05/11 | 6 | 7 | 6 | 6 | ±0 | ±0% | 426,300 |
| 2010/05/10 | 6 | 7 | 5 | 6 | ±0 | ±0% | 1,677,500 |
| 2010/05/07 | 5 | 6 | 5 | 6 | ±0 | ±0% | 873,500 |
| 2010/05/06 | 6 | 6 | 5 | 6 | ±0 | ±0% | 222,000 |
| 2010/04/30 | 6 | 6 | 5 | 6 | ±0 | ±0% | 262,100 |
| 2010/04/28 | 5 | 6 | 5 | 6 | +1 | +20% | 137,100 |
| 2010/04/27 | 5 | 6 | 5 | 5 | ±0 | ±0% | 247,800 |
| 2010/04/26 | 6 | 6 | 5 | 5 | -1 | -16.7% | 378,500 |
| 2010/04/23 | 6 | 6 | 6 | 6 | ±0 | ±0% | 942,400 |
| 2010/04/22 | 6 | 7 | 5 | 6 | ±0 | ±0% | 509,700 |
| 2010/04/21 | 6 | 7 | 6 | 6 | +1 | +20% | 991,400 |
| 2010/04/20 | 5 | 6 | 5 | 5 | -1 | -16.7% | 196,600 |
| 2010/04/19 | 6 | 6 | 5 | 6 | ±0 | ±0% | 182,600 |
| 2010/04/16 | 6 | 6 | 5 | 6 | ±0 | ±0% | 782,500 |
| 2010/04/15 | 6 | 6 | 5 | 6 | ±0 | ±0% | 886,800 |
| 2010/04/14 | 6 | 7 | 6 | 6 | ±0 | ±0% | 697,500 |
| 2010/04/13 | 6 | 7 | 6 | 6 | ±0 | ±0% | 184,100 |
| 2010/04/12 | 6 | 7 | 6 | 6 | ±0 | ±0% | 852,000 |
| 2010/04/09 | 6 | 7 | 5 | 6 | -1 | -14.3% | 836,900 |
| 2010/04/08 | 6 | 7 | 5 | 7 | +1 | +16.7% | 2,188,600 |
| 2010/04/07 | 7 | 7 | 6 | 6 | ±0 | ±0% | 1,061,700 |
| 2010/04/06 | 6 | 7 | 6 | 6 | ±0 | ±0% | 76,200 |
| 2010/04/05 | 6 | 7 | 6 | 6 | ±0 | ±0% | 262,700 |
3401～
3450
件表示中 / 3452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 | 46,300円 | +26.8% | +27.0% | 0.00% | 28.13倍 | 1.82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 |
| ダイブ | 308,500円 | +38.8% | +254.7% | 0.00% | 26.49倍 | 6.76倍 |
|
- |
| ＧＭＯ ＴＥＣＨ | 768,000円 | +15.1% | +84.5% | 3.82% | 13.10倍 | 32.08倍 |
|
ＧＭＯ子会社。検索エンジン最適化（ＳＥＯ）とアフィリエイト広告が主。不動産テック育成 |
| 三機Ｓ | 127,700円 | +21.5% | +26.4% | 1.57% | 17.48倍 | 2.05倍 |
|
パナソニックグループ製大型空調機器保守と飲食、小売り向け施設総合メンテナンスを展開 |
| ＹＣＰ | 62,200円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
