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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,041 | 1,052 | 1,028 | 1,038 | +8 | +0.8% | 105,000 |
| 2021/05/06 | 1,051 | 1,057 | 1,023 | 1,030 | -26 | -2.5% | 89,000 |
| 2021/04/30 | 1,059 | 1,071 | 1,047 | 1,056 | -1 | -0.1% | 105,700 |
| 2021/04/28 | 1,065 | 1,071 | 1,050 | 1,057 | -8 | -0.8% | 94,500 |
| 2021/04/27 | 1,082 | 1,088 | 1,065 | 1,065 | -8 | -0.7% | 55,700 |
| 2021/04/26 | 1,085 | 1,089 | 1,063 | 1,073 | -12 | -1.1% | 120,200 |
| 2021/04/23 | 1,090 | 1,122 | 1,065 | 1,085 | -13 | -1.2% | 130,000 |
| 2021/04/22 | 1,101 | 1,113 | 1,071 | 1,098 | +7 | +0.6% | 147,000 |
| 2021/04/21 | 1,125 | 1,131 | 1,080 | 1,091 | -57 | -5% | 124,700 |
| 2021/04/20 | 1,190 | 1,190 | 1,140 | 1,148 | -62 | -5.1% | 122,600 |
| 2021/04/19 | 1,227 | 1,237 | 1,192 | 1,210 | -13 | -1.1% | 58,700 |
| 2021/04/16 | 1,254 | 1,265 | 1,207 | 1,223 | -33 | -2.6% | 72,800 |
| 2021/04/15 | 1,245 | 1,257 | 1,235 | 1,256 | +1 | +0.1% | 58,100 |
| 2021/04/14 | 1,250 | 1,258 | 1,234 | 1,255 | +9 | +0.7% | 63,000 |
| 2021/04/13 | 1,244 | 1,254 | 1,229 | 1,246 | +3 | +0.2% | 41,900 |
| 2021/04/12 | 1,240 | 1,243 | 1,219 | 1,243 | +4 | +0.3% | 69,300 |
| 2021/04/09 | 1,227 | 1,265 | 1,225 | 1,239 | +23 | +1.9% | 67,200 |
| 2021/04/08 | 1,229 | 1,246 | 1,211 | 1,216 | -9 | -0.7% | 49,400 |
| 2021/04/07 | 1,230 | 1,255 | 1,207 | 1,225 | -5 | -0.4% | 81,500 |
| 2021/04/06 | 1,208 | 1,254 | 1,200 | 1,230 | +60 | +5.1% | 199,800 |
| 2021/04/05 | 1,211 | 1,211 | 1,158 | 1,170 | -26 | -2.2% | 56,100 |
| 2021/04/02 | 1,220 | 1,228 | 1,196 | 1,196 | -32 | -2.6% | 50,200 |
| 2021/04/01 | 1,234 | 1,248 | 1,198 | 1,228 | +5 | +0.4% | 77,400 |
| 2021/03/31 | 1,207 | 1,233 | 1,201 | 1,223 | +18 | +1.5% | 73,200 |
| 2021/03/30 | 1,185 | 1,230 | 1,183 | 1,205 | -2 | -0.2% | 71,800 |
| 2021/03/29 | 1,192 | 1,238 | 1,190 | 1,207 | +21 | +1.8% | 141,300 |
| 2021/03/26 | 1,157 | 1,194 | 1,153 | 1,186 | +56 | +5% | 84,400 |
| 2021/03/25 | 1,121 | 1,147 | 1,115 | 1,130 | +10 | +0.9% | 87,900 |
| 2021/03/24 | 1,188 | 1,198 | 1,116 | 1,120 | -70 | -5.9% | 106,200 |
| 2021/03/23 | 1,231 | 1,235 | 1,190 | 1,190 | -50 | -4% | 78,200 |
| 2021/03/22 | 1,245 | 1,270 | 1,240 | 1,240 | +18 | +1.5% | 90,700 |
| 2021/03/19 | 1,225 | 1,254 | 1,213 | 1,222 | -13 | -1.1% | 138,600 |
| 2021/03/18 | 1,250 | 1,274 | 1,217 | 1,235 | -11 | -0.9% | 117,000 |
| 2021/03/17 | 1,213 | 1,257 | 1,209 | 1,246 | +15 | +1.2% | 94,900 |
| 2021/03/16 | 1,205 | 1,249 | 1,203 | 1,231 | +36 | +3% | 212,700 |
| 2021/03/15 | 1,150 | 1,209 | 1,125 | 1,195 | +11 | +0.9% | 239,600 |
| 2021/03/12 | 1,175 | 1,190 | 1,165 | 1,184 | +22 | +1.9% | 157,300 |
| 2021/03/11 | 1,155 | 1,162 | 1,129 | 1,162 | +32 | +2.8% | 113,700 |
| 2021/03/10 | 1,155 | 1,177 | 1,122 | 1,130 | -13 | -1.1% | 122,600 |
| 2021/03/09 | 1,120 | 1,148 | 1,087 | 1,143 | +44 | +4% | 182,700 |
| 2021/03/08 | 1,137 | 1,143 | 1,092 | 1,099 | -20 | -1.8% | 98,400 |
| 2021/03/05 | 1,133 | 1,133 | 1,071 | 1,119 | -26 | -2.3% | 161,900 |
| 2021/03/04 | 1,160 | 1,189 | 1,138 | 1,145 | -16 | -1.4% | 110,000 |
| 2021/03/03 | 1,132 | 1,162 | 1,124 | 1,161 | +18 | +1.6% | 72,000 |
| 2021/03/02 | 1,170 | 1,170 | 1,118 | 1,143 | -16 | -1.4% | 95,600 |
| 2021/03/01 | 1,140 | 1,159 | 1,108 | 1,159 | +27 | +2.4% | 91,300 |
| 2021/02/26 | 1,117 | 1,150 | 1,094 | 1,132 | -12 | -1% | 93,500 |
| 2021/02/25 | 1,159 | 1,181 | 1,139 | 1,144 | +12 | +1.1% | 80,000 |
| 2021/02/24 | 1,180 | 1,180 | 1,126 | 1,132 | -46 | -3.9% | 130,000 |
| 2021/02/22 | 1,176 | 1,191 | 1,151 | 1,178 | +7 | +0.6% | 85,300 |
1001～
1050
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
