イトクロの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,101 | 1,132 | 1,093 | 1,117 | +1 | +0.1% | 86,500 |
| 2021/07/15 | 1,140 | 1,146 | 1,115 | 1,116 | -21 | -1.8% | 99,000 |
| 2021/07/14 | 1,132 | 1,147 | 1,125 | 1,137 | +7 | +0.6% | 76,900 |
| 2021/07/13 | 1,149 | 1,164 | 1,130 | 1,130 | -9 | -0.8% | 88,200 |
| 2021/07/12 | 1,125 | 1,149 | 1,122 | 1,139 | +23 | +2.1% | 121,100 |
| 2021/07/09 | 1,096 | 1,121 | 1,087 | 1,116 | +3 | +0.3% | 149,300 |
| 2021/07/08 | 1,160 | 1,190 | 1,107 | 1,113 | -70 | -5.9% | 292,900 |
| 2021/07/07 | 1,184 | 1,209 | 1,178 | 1,183 | -10 | -0.8% | 126,400 |
| 2021/07/06 | 1,158 | 1,196 | 1,156 | 1,193 | +60 | +5.3% | 166,400 |
| 2021/07/05 | 1,161 | 1,168 | 1,133 | 1,133 | -31 | -2.7% | 97,100 |
| 2021/07/02 | 1,155 | 1,188 | 1,154 | 1,164 | +9 | +0.8% | 108,400 |
| 2021/07/01 | 1,160 | 1,180 | 1,141 | 1,155 | -12 | -1% | 89,200 |
| 2021/06/30 | 1,190 | 1,201 | 1,159 | 1,167 | -13 | -1.1% | 110,700 |
| 2021/06/29 | 1,211 | 1,211 | 1,173 | 1,180 | -40 | -3.3% | 165,000 |
| 2021/06/28 | 1,221 | 1,228 | 1,200 | 1,220 | -13 | -1.1% | 104,200 |
| 2021/06/25 | 1,213 | 1,240 | 1,196 | 1,233 | +39 | +3.3% | 206,200 |
| 2021/06/24 | 1,178 | 1,235 | 1,176 | 1,194 | +18 | +1.5% | 229,500 |
| 2021/06/23 | 1,170 | 1,208 | 1,168 | 1,176 | +7 | +0.6% | 185,900 |
| 2021/06/22 | 1,150 | 1,184 | 1,140 | 1,169 | +29 | +2.5% | 207,600 |
| 2021/06/21 | 1,136 | 1,166 | 1,122 | 1,140 | -38 | -3.2% | 410,900 |
| 2021/06/18 | 1,200 | 1,240 | 1,173 | 1,178 | -22 | -1.8% | 473,000 |
| 2021/06/17 | 1,270 | 1,279 | 1,183 | 1,200 | -45 | -3.6% | 599,300 |
| 2021/06/16 | 1,278 | 1,280 | 1,227 | 1,245 | -50 | -3.9% | 475,100 |
| 2021/06/15 | 1,336 | 1,344 | 1,271 | 1,295 | -67 | -4.9% | 493,900 |
| 2021/06/14 | 1,293 | 1,413 | 1,250 | 1,362 | +249 | +22.4% | 1,636,000 |
| 2021/06/11 | 1,097 | 1,127 | 1,087 | 1,113 | +20 | +1.8% | 114,300 |
| 2021/06/10 | 1,086 | 1,099 | 1,078 | 1,093 | ±0 | ±0% | 74,900 |
| 2021/06/09 | 1,085 | 1,097 | 1,083 | 1,093 | +10 | +0.9% | 73,300 |
| 2021/06/08 | 1,073 | 1,086 | 1,060 | 1,083 | +23 | +2.2% | 97,200 |
| 2021/06/07 | 1,053 | 1,064 | 1,021 | 1,060 | +25 | +2.4% | 97,600 |
| 2021/06/04 | 1,059 | 1,059 | 1,027 | 1,035 | -24 | -2.3% | 78,700 |
| 2021/06/03 | 1,052 | 1,066 | 1,031 | 1,059 | -4 | -0.4% | 84,800 |
| 2021/06/02 | 1,085 | 1,120 | 1,060 | 1,063 | -11 | -1% | 99,600 |
| 2021/06/01 | 1,072 | 1,095 | 1,055 | 1,074 | +9 | +0.8% | 70,100 |
| 2021/05/31 | 1,069 | 1,080 | 1,055 | 1,065 | +6 | +0.6% | 59,900 |
| 2021/05/28 | 1,034 | 1,071 | 1,034 | 1,059 | +25 | +2.4% | 85,000 |
| 2021/05/27 | 1,025 | 1,049 | 1,016 | 1,034 | -14 | -1.3% | 307,900 |
| 2021/05/26 | 1,039 | 1,054 | 1,028 | 1,048 | +9 | +0.9% | 40,000 |
| 2021/05/25 | 1,008 | 1,042 | 1,008 | 1,039 | +35 | +3.5% | 92,300 |
| 2021/05/24 | 1,036 | 1,045 | 990 | 1,004 | -56 | -5.3% | 216,600 |
| 2021/05/21 | 1,043 | 1,065 | 1,029 | 1,060 | +19 | +1.8% | 56,700 |
| 2021/05/20 | 1,035 | 1,058 | 1,031 | 1,041 | +13 | +1.3% | 74,900 |
| 2021/05/19 | 996 | 1,042 | 992 | 1,028 | +20 | +2% | 88,300 |
| 2021/05/18 | 994 | 1,020 | 994 | 1,008 | +10 | +1% | 64,900 |
| 2021/05/17 | 1,005 | 1,025 | 977 | 998 | +8 | +0.8% | 79,500 |
| 2021/05/14 | 993 | 1,001 | 987 | 990 | +4 | +0.4% | 48,000 |
| 2021/05/13 | 988 | 1,012 | 981 | 986 | -6 | -0.6% | 86,300 |
| 2021/05/12 | 1,007 | 1,020 | 976 | 992 | -5 | -0.5% | 89,000 |
| 2021/05/11 | 1,028 | 1,030 | 996 | 997 | -37 | -3.6% | 100,000 |
| 2021/05/10 | 1,040 | 1,045 | 1,032 | 1,034 | -4 | -0.4% | 33,200 |
951～
1000
件表示中 / 2407件
類似銘柄と比較する
現在ご覧いただいている「イトクロ」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 |
|---|---|---|---|---|---|---|---|---|
| イトクロ | 30,700円 | -6.3% | - | 0.00% | 43.86倍 | 0.70倍 |
|
教育関連で国内首位の口コミポータルサイト。閲覧ユーザーの問い合わせ数に応じ塾等に課金 |
| グラッドキュ | 84,300円 | +14.9% | - | 0.00% | - | 9.47倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ブリッジ | 186,700円 | +10.0% | +0.4% | 4.55% | 10.64倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| エクストリーム | 125,500円 | -3.0% | -42.1% | 4.54% | 10.91倍 | 1.15倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
