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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,370 | 6,510 | 6,330 | 6,490 | +110 | +1.7% | 21,300 |
| 2018/05/07 | 6,210 | 6,380 | 6,130 | 6,380 | +310 | +5.1% | 16,300 |
| 2018/05/02 | 5,950 | 6,140 | 5,930 | 6,070 | +100 | +1.7% | 15,300 |
| 2018/05/01 | 6,040 | 6,040 | 5,860 | 5,970 | +30 | +0.5% | 8,300 |
| 2018/04/27 | 5,750 | 6,070 | 5,710 | 5,940 | +290 | +5.1% | 38,000 |
| 2018/04/26 | 5,920 | 5,980 | 5,560 | 5,650 | -210 | -3.6% | 40,000 |
| 2018/04/25 | 5,870 | 6,110 | 5,840 | 5,860 | -90 | -1.5% | 25,200 |
| 2018/04/24 | 5,910 | 6,040 | 5,910 | 5,950 | +10 | +0.2% | 14,700 |
| 2018/04/23 | 6,130 | 6,140 | 5,830 | 5,940 | -250 | -4% | 42,800 |
| 2018/04/20 | 6,150 | 6,240 | 6,100 | 6,190 | +40 | +0.7% | 10,300 |
| 2018/04/19 | 6,280 | 6,340 | 6,100 | 6,150 | -130 | -2.1% | 25,200 |
| 2018/04/18 | 6,380 | 6,520 | 6,070 | 6,280 | -120 | -1.9% | 28,800 |
| 2018/04/17 | 6,400 | 6,450 | 5,940 | 6,400 | ±0 | ±0% | 31,600 |
| 2018/04/16 | 6,810 | 6,830 | 6,380 | 6,400 | -400 | -5.9% | 29,700 |
| 2018/04/13 | 6,780 | 6,880 | 6,740 | 6,800 | +220 | +3.3% | 18,600 |
| 2018/04/12 | 6,560 | 6,610 | 6,410 | 6,580 | +90 | +1.4% | 11,900 |
| 2018/04/11 | 6,780 | 6,780 | 6,280 | 6,490 | -290 | -4.3% | 30,100 |
| 2018/04/10 | 6,850 | 6,940 | 6,700 | 6,780 | -110 | -1.6% | 11,300 |
| 2018/04/09 | 6,700 | 6,980 | 6,650 | 6,890 | -10 | -0.1% | 16,700 |
| 2018/04/06 | 6,720 | 6,970 | 6,720 | 6,900 | +180 | +2.7% | 10,500 |
| 2018/04/05 | 6,720 | 6,840 | 6,700 | 6,720 | +70 | +1.1% | 29,000 |
| 2018/04/04 | 7,190 | 7,190 | 6,580 | 6,650 | -580 | -8% | 37,700 |
| 2018/04/03 | 6,990 | 7,370 | 6,990 | 7,230 | +190 | +2.7% | 12,600 |
| 2018/04/02 | 7,200 | 7,200 | 7,030 | 7,040 | -10 | -0.1% | 10,900 |
| 2018/03/30 | 7,190 | 7,190 | 6,920 | 7,050 | -100 | -1.4% | 8,800 |
| 2018/03/29 | 6,960 | 7,270 | 6,890 | 7,150 | +190 | +2.7% | 17,300 |
| 2018/03/28 | 6,740 | 7,040 | 6,640 | 6,960 | +320 | +4.8% | 19,300 |
| 2018/03/27 | 6,670 | 6,740 | 6,600 | 6,640 | +10 | +0.2% | 11,600 |
| 2018/03/26 | 6,610 | 6,710 | 6,360 | 6,630 | +120 | +1.8% | 17,800 |
| 2018/03/23 | 6,580 | 6,620 | 6,340 | 6,510 | -80 | -1.2% | 8,900 |
| 2018/03/22 | 6,790 | 6,800 | 6,500 | 6,590 | -60 | -0.9% | 17,200 |
| 2018/03/20 | 6,800 | 6,900 | 6,630 | 6,650 | -230 | -3.3% | 22,400 |
| 2018/03/19 | 6,850 | 6,930 | 6,680 | 6,880 | +20 | +0.3% | 28,300 |
| 2018/03/16 | 6,740 | 7,280 | 6,580 | 6,860 | +420 | +6.5% | 57,300 |
| 2018/03/15 | 6,320 | 6,580 | 6,250 | 6,440 | +220 | +3.5% | 32,200 |
| 2018/03/14 | 6,010 | 6,280 | 6,010 | 6,220 | +120 | +2% | 31,500 |
| 2018/03/13 | 6,100 | 6,230 | 5,950 | 6,100 | +160 | +2.7% | 41,200 |
| 2018/03/12 | 6,320 | 6,390 | 5,900 | 5,940 | -780 | -11.6% | 74,100 |
| 2018/03/09 | 7,030 | 7,030 | 6,540 | 6,720 | +30 | +0.4% | 22,900 |
| 2018/03/08 | 6,720 | 6,820 | 6,560 | 6,690 | +160 | +2.5% | 14,100 |
| 2018/03/07 | 6,730 | 6,930 | 6,400 | 6,530 | -150 | -2.2% | 28,100 |
| 2018/03/06 | 6,740 | 7,120 | 6,530 | 6,680 | +370 | +5.9% | 40,100 |
| 2018/03/05 | 6,750 | 6,750 | 6,280 | 6,310 | -430 | -6.4% | 23,600 |
| 2018/03/02 | 6,830 | 6,890 | 6,690 | 6,740 | -250 | -3.6% | 26,500 |
| 2018/03/01 | 6,900 | 7,130 | 6,730 | 6,990 | +140 | +2% | 41,300 |
| 2018/02/28 | 6,720 | 7,000 | 6,690 | 6,850 | +10 | +0.1% | 30,500 |
| 2018/02/27 | 6,740 | 6,920 | 6,700 | 6,840 | +100 | +1.5% | 12,500 |
| 2018/02/26 | 7,000 | 7,000 | 6,700 | 6,740 | -30 | -0.4% | 9,100 |
| 2018/02/23 | 6,690 | 6,970 | 6,610 | 6,770 | +280 | +4.3% | 14,600 |
| 2018/02/22 | 6,680 | 6,730 | 6,430 | 6,490 | -200 | -3% | 10,200 |
1601～
1650
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
