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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 6,650 | 7,000 | 6,610 | 6,900 | +250 | +3.8% | 32,300 |
| 2018/09/27 | 6,720 | 6,770 | 6,550 | 6,650 | -120 | -1.8% | 18,100 |
| 2018/09/26 | 6,590 | 6,810 | 6,590 | 6,770 | +180 | +2.7% | 12,300 |
| 2018/09/25 | 6,670 | 6,670 | 6,410 | 6,590 | -80 | -1.2% | 20,700 |
| 2018/09/21 | 6,700 | 6,750 | 6,600 | 6,670 | -30 | -0.4% | 11,000 |
| 2018/09/20 | 6,820 | 6,850 | 6,640 | 6,700 | -180 | -2.6% | 16,600 |
| 2018/09/19 | 6,920 | 6,920 | 6,770 | 6,880 | -40 | -0.6% | 13,700 |
| 2018/09/18 | 6,810 | 7,220 | 6,760 | 6,920 | +110 | +1.6% | 35,500 |
| 2018/09/14 | 6,500 | 6,830 | 6,470 | 6,810 | +370 | +5.7% | 27,300 |
| 2018/09/13 | 6,470 | 6,550 | 6,390 | 6,440 | -20 | -0.3% | 12,200 |
| 2018/09/12 | 6,570 | 6,610 | 6,450 | 6,460 | -170 | -2.6% | 15,100 |
| 2018/09/11 | 6,300 | 6,740 | 6,280 | 6,630 | +240 | +3.8% | 28,300 |
| 2018/09/10 | 6,250 | 6,650 | 6,180 | 6,390 | +490 | +8.3% | 54,900 |
| 2018/09/07 | 5,890 | 5,950 | 5,740 | 5,900 | +40 | +0.7% | 16,300 |
| 2018/09/06 | 5,850 | 5,940 | 5,790 | 5,860 | -90 | -1.5% | 11,600 |
| 2018/09/05 | 5,750 | 5,960 | 5,750 | 5,950 | +150 | +2.6% | 20,000 |
| 2018/09/04 | 5,830 | 5,850 | 5,700 | 5,800 | -40 | -0.7% | 18,600 |
| 2018/09/03 | 5,880 | 5,920 | 5,840 | 5,840 | -110 | -1.8% | 12,600 |
| 2018/08/31 | 5,980 | 5,990 | 5,880 | 5,950 | -80 | -1.3% | 11,500 |
| 2018/08/30 | 6,030 | 6,090 | 5,980 | 6,030 | +30 | +0.5% | 4,100 |
| 2018/08/29 | 6,050 | 6,150 | 5,990 | 6,000 | -110 | -1.8% | 9,400 |
| 2018/08/28 | 6,250 | 6,390 | 6,010 | 6,110 | -130 | -2.1% | 6,800 |
| 2018/08/27 | 6,060 | 6,380 | 5,960 | 6,240 | +180 | +3% | 16,100 |
| 2018/08/24 | 5,970 | 6,060 | 5,940 | 6,060 | +40 | +0.7% | 4,400 |
| 2018/08/23 | 6,020 | 6,060 | 5,980 | 6,020 | +100 | +1.7% | 3,900 |
| 2018/08/22 | 5,940 | 6,020 | 5,850 | 5,920 | -30 | -0.5% | 8,200 |
| 2018/08/21 | 6,180 | 6,180 | 5,930 | 5,950 | -320 | -5.1% | 8,000 |
| 2018/08/20 | 6,000 | 6,330 | 6,000 | 6,270 | +330 | +5.6% | 12,000 |
| 2018/08/17 | 5,900 | 6,080 | 5,890 | 5,940 | +40 | +0.7% | 4,000 |
| 2018/08/16 | 5,990 | 5,990 | 5,830 | 5,900 | -170 | -2.8% | 4,200 |
| 2018/08/15 | 6,030 | 6,170 | 5,960 | 6,070 | +210 | +3.6% | 11,300 |
| 2018/08/14 | 5,950 | 6,000 | 5,810 | 5,860 | -10 | -0.2% | 8,600 |
| 2018/08/13 | 6,110 | 6,120 | 5,870 | 5,870 | -340 | -5.5% | 7,800 |
| 2018/08/10 | 6,190 | 6,220 | 6,160 | 6,210 | +110 | +1.8% | 3,900 |
| 2018/08/09 | 6,200 | 6,200 | 6,050 | 6,100 | -150 | -2.4% | 13,800 |
| 2018/08/08 | 6,190 | 6,390 | 6,150 | 6,250 | +50 | +0.8% | 9,800 |
| 2018/08/07 | 6,270 | 6,320 | 6,200 | 6,200 | -70 | -1.1% | 3,400 |
| 2018/08/06 | 6,330 | 6,330 | 6,190 | 6,270 | -100 | -1.6% | 5,900 |
| 2018/08/03 | 6,390 | 6,520 | 6,300 | 6,370 | +80 | +1.3% | 6,100 |
| 2018/08/02 | 6,130 | 6,310 | 6,130 | 6,290 | +160 | +2.6% | 7,000 |
| 2018/08/01 | 6,350 | 6,350 | 6,110 | 6,130 | -120 | -1.9% | 4,000 |
| 2018/07/31 | 6,300 | 6,330 | 6,200 | 6,250 | -50 | -0.8% | 6,500 |
| 2018/07/30 | 6,270 | 6,400 | 6,190 | 6,300 | +20 | +0.3% | 7,000 |
| 2018/07/27 | 6,300 | 6,340 | 6,270 | 6,280 | +20 | +0.3% | 5,600 |
| 2018/07/26 | 6,290 | 6,300 | 6,210 | 6,260 | -20 | -0.3% | 3,300 |
| 2018/07/25 | 6,370 | 6,370 | 6,250 | 6,280 | -150 | -2.3% | 3,500 |
| 2018/07/24 | 6,370 | 6,500 | 6,350 | 6,430 | +110 | +1.7% | 7,900 |
| 2018/07/23 | 6,440 | 6,440 | 6,220 | 6,320 | -60 | -0.9% | 5,100 |
| 2018/07/20 | 6,490 | 6,490 | 6,310 | 6,380 | -310 | -4.6% | 24,900 |
| 2018/07/19 | 6,350 | 6,930 | 6,280 | 6,690 | +290 | +4.5% | 41,300 |
1501～
1550
件表示中 / 2278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 | 27,500円 | +4.0% | - | 0.00% | - | 0.64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 |
| ＦＣＨＤ | 91,600円 | +3.2% | +5.7% | 3.28% | 6.96倍 | 0.79倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| グリンランド | 60,600円 | +4.6% | -30.4% | 2.15% | 14.57倍 | 0.63倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| Ｉスペース | 89,500円 | +13.8% | +53.1% | 3.35% | 14.04倍 | 1.00倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| レントラックス | 77,100円 | +15.6% | +77.0% | 2.98% | 8.42倍 | 1.82倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
