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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 5 | 6 | 5 | 6 | ±0 | ±0% | 274,900 |
| 2010/07/15 | 6 | 6 | 5 | 6 | ±0 | ±0% | 36,700 |
| 2010/07/14 | 6 | 6 | 5 | 6 | ±0 | ±0% | 211,800 |
| 2010/07/13 | 5 | 6 | 5 | 6 | ±0 | ±0% | 13,700 |
| 2010/07/12 | 5 | 6 | 5 | 6 | ±0 | ±0% | 78,300 |
| 2010/07/09 | 5 | 6 | 5 | 6 | ±0 | ±0% | 39,300 |
| 2010/07/08 | 6 | 6 | 5 | 6 | ±0 | ±0% | 32,200 |
| 2010/07/07 | 5 | 6 | 5 | 6 | +1 | +20% | 312,900 |
| 2010/07/06 | 5 | 6 | 5 | 5 | ±0 | ±0% | 188,200 |
| 2010/07/05 | 5 | 6 | 5 | 5 | ±0 | ±0% | 381,000 |
| 2010/07/02 | 5 | 6 | 5 | 5 | ±0 | ±0% | 74,600 |
| 2010/07/01 | 6 | 6 | 5 | 5 | -1 | -16.7% | 622,200 |
| 2010/06/30 | 6 | 6 | 5 | 6 | ±0 | ±0% | 168,300 |
| 2010/06/29 | 6 | 6 | 5 | 6 | ±0 | ±0% | 324,900 |
| 2010/06/28 | 6 | 7 | 5 | 6 | ±0 | ±0% | 635,000 |
| 2010/06/25 | 6 | 7 | 6 | 6 | ±0 | ±0% | 197,800 |
| 2010/06/24 | 6 | 7 | 6 | 6 | ±0 | ±0% | 52,200 |
| 2010/06/23 | 6 | 7 | 6 | 6 | ±0 | ±0% | 188,000 |
| 2010/06/22 | 6 | 7 | 5 | 6 | ±0 | ±0% | 283,400 |
| 2010/06/21 | 6 | 7 | 5 | 6 | ±0 | ±0% | 621,800 |
| 2010/06/18 | 6 | 6 | 5 | 6 | ±0 | ±0% | 257,300 |
| 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 |
3601～
3650
件表示中 / 3673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 | 45,900円 | +18.3% | +20.5% | 3.27% | 11.40倍 | 1.65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 | 62,400円 | +1.9% | -8.3% | 3.53% | 12.55倍 | 0.54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 |
| ＭＤＮＴ | 3,200円 | +21.1% | - | 0.00% | - | 1.63倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| ＣＬＨＤ | 72,900円 | +4.5% | +221.4% | 2.19% | 14.19倍 | 1.09倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| テアトル | 105,100円 | +5.3% | -83.0% | 0.95% | 3.29倍 | 0.48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
