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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 6,700 | 6,800 | 6,530 | 6,690 | -10 | -0.1% | 11,900 |
| 2018/02/20 | 6,700 | 6,750 | 6,620 | 6,700 | +150 | +2.3% | 12,600 |
| 2018/02/19 | 6,360 | 6,630 | 6,260 | 6,550 | +90 | +1.4% | 22,400 |
| 2018/02/16 | 5,960 | 6,660 | 5,900 | 6,460 | +760 | +13.3% | 35,200 |
| 2018/02/15 | 5,630 | 5,860 | 5,560 | 5,700 | -30 | -0.5% | 25,200 |
| 2018/02/14 | 6,010 | 6,040 | 5,660 | 5,730 | -350 | -5.8% | 28,400 |
| 2018/02/13 | 6,260 | 6,260 | 5,930 | 6,080 | -170 | -2.7% | 20,000 |
| 2018/02/09 | 6,370 | 6,600 | 6,130 | 6,250 | -70 | -1.1% | 59,500 |
| 2018/02/08 | 6,210 | 6,390 | 6,010 | 6,320 | +20 | +0.3% | 48,700 |
| 2018/02/07 | 7,070 | 7,490 | 6,280 | 6,300 | -730 | -10.4% | 58,600 |
| 2018/02/06 | 6,950 | 7,150 | 6,490 | 7,030 | +10 | +0.1% | 136,900 |
| 2018/02/05 | 7,000 | 7,110 | 6,990 | 7,020 | -30 | -0.4% | 33,800 |
| 2018/02/02 | 7,030 | 7,280 | 7,000 | 7,050 | +20 | +0.3% | 14,300 |
| 2018/02/01 | 7,150 | 7,190 | 7,000 | 7,030 | -50 | -0.7% | 18,900 |
| 2018/01/31 | 7,000 | 7,330 | 7,000 | 7,080 | +60 | +0.9% | 28,800 |
| 2018/01/30 | 7,130 | 7,140 | 7,000 | 7,020 | -170 | -2.4% | 25,600 |
| 2018/01/29 | 7,000 | 7,400 | 7,000 | 7,190 | +210 | +3% | 48,200 |
| 2018/01/26 | 6,950 | 7,060 | 6,880 | 6,980 | +160 | +2.3% | 39,400 |
| 2018/01/25 | 6,450 | 6,930 | 6,450 | 6,820 | +220 | +3.3% | 31,800 |
| 2018/01/24 | 6,700 | 6,880 | 6,450 | 6,600 | -100 | -1.5% | 25,800 |
| 2018/01/23 | 6,620 | 6,800 | 6,540 | 6,700 | +150 | +2.3% | 33,700 |
| 2018/01/22 | 6,470 | 6,590 | 6,240 | 6,550 | +60 | +0.9% | 22,500 |
| 2018/01/19 | 6,810 | 6,840 | 6,380 | 6,490 | -290 | -4.3% | 20,600 |
| 2018/01/18 | 6,350 | 7,100 | 6,350 | 6,780 | +490 | +7.8% | 57,200 |
| 2018/01/17 | 6,200 | 6,350 | 6,180 | 6,290 | +80 | +1.3% | 11,900 |
| 2018/01/16 | 6,320 | 6,400 | 6,180 | 6,210 | -110 | -1.7% | 14,600 |
| 2018/01/15 | 6,340 | 6,340 | 6,180 | 6,320 | +170 | +2.8% | 12,200 |
| 2018/01/12 | 6,130 | 6,180 | 6,110 | 6,150 | +20 | +0.3% | 11,000 |
| 2018/01/11 | 6,100 | 6,240 | 6,040 | 6,130 | +70 | +1.2% | 38,900 |
| 2018/01/10 | 6,070 | 6,110 | 6,010 | 6,060 | -80 | -1.3% | 29,100 |
| 2018/01/09 | 6,300 | 6,300 | 6,070 | 6,140 | -240 | -3.8% | 40,000 |
| 2018/01/05 | 6,340 | 6,650 | 6,280 | 6,380 | +190 | +3.1% | 24,200 |
| 2018/01/04 | 6,120 | 6,350 | 6,090 | 6,190 | +130 | +2.1% | 28,800 |
| 2017/12/29 | 6,230 | 6,240 | 6,040 | 6,060 | -120 | -1.9% | 24,100 |
| 2017/12/28 | 6,100 | 6,290 | 6,050 | 6,180 | +170 | +2.8% | 34,600 |
| 2017/12/27 | 5,930 | 6,500 | 5,880 | 6,010 | +80 | +1.3% | 46,400 |
| 2017/12/26 | 5,800 | 5,950 | 5,790 | 5,930 | +330 | +5.9% | 48,400 |
| 2017/12/25 | 5,200 | 5,630 | 5,130 | 5,600 | +400 | +7.7% | 36,100 |
| 2017/12/22 | 5,030 | 5,240 | 5,000 | 5,200 | +240 | +4.8% | 26,000 |
| 2017/12/21 | 5,010 | 5,050 | 4,960 | 4,960 | -100 | -2% | 14,400 |
| 2017/12/20 | 5,040 | 5,110 | 4,960 | 5,060 | +50 | +1% | 15,500 |
| 2017/12/19 | 4,995 | 5,130 | 4,930 | 5,010 | +15 | +0.3% | 43,900 |
| 2017/12/18 | 4,920 | 5,000 | 4,810 | 4,995 | +120 | +2.5% | 24,100 |
| 2017/12/15 | 4,900 | 4,905 | 4,760 | 4,875 | -30 | -0.6% | 32,600 |
| 2017/12/14 | 5,140 | 5,140 | 4,840 | 4,905 | -245 | -4.8% | 47,200 |
| 2017/12/13 | 5,120 | 5,160 | 4,970 | 5,150 | -70 | -1.3% | 46,600 |
| 2017/12/12 | 4,770 | 5,240 | 4,760 | 5,220 | +435 | +9.1% | 97,400 |
| 2017/12/11 | 4,990 | 4,990 | 4,755 | 4,785 | -95 | -1.9% | 60,000 |
| 2017/12/08 | 4,970 | 5,010 | 4,755 | 4,880 | -150 | -3% | 47,100 |
| 2017/12/07 | 4,790 | 5,090 | 4,755 | 5,030 | +285 | +6% | 43,300 |
1651～
1700
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
