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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,710 | 4,790 | 4,685 | 4,745 | +35 | +0.7% | 18,200 |
| 2017/12/05 | 4,635 | 4,735 | 4,560 | 4,710 | +100 | +2.2% | 16,200 |
| 2017/12/04 | 4,750 | 4,785 | 4,610 | 4,610 | -140 | -2.9% | 21,600 |
| 2017/12/01 | 4,860 | 4,860 | 4,710 | 4,750 | -65 | -1.3% | 15,500 |
| 2017/11/30 | 4,900 | 4,900 | 4,780 | 4,815 | -110 | -2.2% | 13,500 |
| 2017/11/29 | 4,975 | 4,975 | 4,840 | 4,925 | +55 | +1.1% | 23,100 |
| 2017/11/28 | 4,850 | 4,875 | 4,625 | 4,870 | +55 | +1.1% | 44,800 |
| 2017/11/27 | 4,790 | 4,895 | 4,775 | 4,815 | -30 | -0.6% | 32,400 |
| 2017/11/24 | 4,720 | 4,845 | 4,720 | 4,845 | +115 | +2.4% | 9,900 |
| 2017/11/22 | 4,970 | 4,995 | 4,730 | 4,730 | -175 | -3.6% | 19,800 |
| 2017/11/21 | 4,960 | 4,995 | 4,885 | 4,905 | -55 | -1.1% | 14,000 |
| 2017/11/20 | 4,830 | 4,985 | 4,830 | 4,960 | +60 | +1.2% | 4,900 |
| 2017/11/17 | 4,845 | 4,950 | 4,845 | 4,900 | +95 | +2% | 10,600 |
| 2017/11/16 | 4,665 | 4,845 | 4,665 | 4,805 | +70 | +1.5% | 9,400 |
| 2017/11/15 | 4,730 | 4,855 | 4,640 | 4,735 | -35 | -0.7% | 20,900 |
| 2017/11/14 | 5,010 | 5,040 | 4,760 | 4,770 | -310 | -6.1% | 31,500 |
| 2017/11/13 | 5,150 | 5,190 | 5,070 | 5,080 | -60 | -1.2% | 17,000 |
| 2017/11/10 | 5,000 | 5,160 | 5,000 | 5,140 | +20 | +0.4% | 22,300 |
| 2017/11/09 | 5,180 | 5,300 | 5,050 | 5,120 | -110 | -2.1% | 18,100 |
| 2017/11/08 | 5,250 | 5,340 | 5,120 | 5,230 | -120 | -2.2% | 15,300 |
| 2017/11/07 | 5,200 | 5,380 | 5,200 | 5,350 | +240 | +4.7% | 21,300 |
| 2017/11/06 | 5,230 | 5,270 | 5,070 | 5,110 | -100 | -1.9% | 9,100 |
| 2017/11/02 | 5,300 | 5,360 | 5,170 | 5,210 | -70 | -1.3% | 26,600 |
| 2017/11/01 | 5,300 | 5,350 | 5,110 | 5,280 | +10 | +0.2% | 34,800 |
| 2017/10/31 | 5,280 | 5,370 | 5,210 | 5,270 | -10 | -0.2% | 30,200 |
| 2017/10/30 | 5,010 | 5,290 | 5,010 | 5,280 | +335 | +6.8% | 41,100 |
| 2017/10/27 | 5,000 | 5,050 | 4,830 | 4,945 | +50 | +1% | 48,300 |
| 2017/10/26 | 5,070 | 5,100 | 4,845 | 4,895 | -205 | -4% | 40,900 |
| 2017/10/25 | 5,150 | 5,400 | 5,090 | 5,100 | -80 | -1.5% | 47,800 |
| 2017/10/24 | 4,950 | 5,230 | 4,900 | 5,180 | +190 | +3.8% | 62,100 |
| 2017/10/23 | 4,815 | 5,030 | 4,785 | 4,990 | +220 | +4.6% | 58,500 |
| 2017/10/20 | 4,815 | 4,840 | 4,705 | 4,770 | +25 | +0.5% | 10,600 |
| 2017/10/19 | 4,835 | 4,910 | 4,715 | 4,745 | -55 | -1.1% | 14,900 |
| 2017/10/18 | 4,720 | 4,875 | 4,660 | 4,800 | +145 | +3.1% | 40,500 |
| 2017/10/17 | 4,850 | 4,850 | 4,655 | 4,655 | -185 | -3.8% | 28,400 |
| 2017/10/16 | 4,960 | 4,990 | 4,810 | 4,840 | -70 | -1.4% | 28,000 |
| 2017/10/13 | 4,850 | 4,945 | 4,705 | 4,910 | +160 | +3.4% | 49,700 |
| 2017/10/12 | 4,730 | 4,820 | 4,655 | 4,750 | +190 | +4.2% | 46,100 |
| 2017/10/11 | 4,600 | 4,615 | 4,510 | 4,560 | +5 | +0.1% | 23,500 |
| 2017/10/10 | 4,500 | 4,590 | 4,455 | 4,555 | +155 | +3.5% | 28,800 |
| 2017/10/06 | 4,525 | 4,600 | 4,390 | 4,400 | -195 | -4.2% | 61,100 |
| 2017/10/05 | 4,760 | 4,760 | 4,490 | 4,595 | -100 | -2.1% | 39,100 |
| 2017/10/04 | 4,940 | 4,940 | 4,665 | 4,695 | -175 | -3.6% | 45,400 |
| 2017/10/03 | 4,925 | 4,960 | 4,855 | 4,870 | -100 | -2% | 21,800 |
| 2017/10/02 | 4,980 | 4,995 | 4,855 | 4,970 | +55 | +1.1% | 29,800 |
| 2017/09/29 | 4,830 | 4,950 | 4,805 | 4,915 | +120 | +2.5% | 49,000 |
| 2017/09/28 | 4,775 | 4,815 | 4,655 | 4,795 | +70 | +1.5% | 63,100 |
| 2017/09/27 | 4,920 | 4,940 | 4,690 | 4,725 | -195 | -4% | 71,300 |
| 2017/09/26 | 5,160 | 5,160 | 4,920 | 4,920 | -240 | -4.7% | 38,900 |
| 2017/09/25 | 5,100 | 5,190 | 5,090 | 5,160 | +120 | +2.4% | 18,000 |
1701～
1750
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
