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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,665 | 3,725 | 3,625 | 3,725 | +115 | +3.2% | 9,400 |
| 2017/04/26 | 3,685 | 3,685 | 3,600 | 3,610 | -15 | -0.4% | 10,200 |
| 2017/04/25 | 3,540 | 3,680 | 3,480 | 3,625 | +85 | +2.4% | 12,100 |
| 2017/04/24 | 3,550 | 3,575 | 3,505 | 3,540 | +25 | +0.7% | 9,300 |
| 2017/04/21 | 3,560 | 3,560 | 3,510 | 3,515 | -20 | -0.6% | 2,700 |
| 2017/04/20 | 3,610 | 3,645 | 3,520 | 3,535 | -75 | -2.1% | 4,600 |
| 2017/04/19 | 3,545 | 3,650 | 3,545 | 3,610 | +205 | +6% | 30,700 |
| 2017/04/18 | 3,305 | 3,610 | 3,260 | 3,405 | +240 | +7.6% | 57,800 |
| 2017/04/17 | 3,155 | 3,235 | 3,155 | 3,165 | -55 | -1.7% | 11,400 |
| 2017/04/14 | 3,170 | 3,270 | 3,170 | 3,220 | -25 | -0.8% | 6,000 |
| 2017/04/13 | 3,150 | 3,290 | 3,150 | 3,245 | -5 | -0.2% | 13,200 |
| 2017/04/12 | 3,280 | 3,305 | 3,220 | 3,250 | -75 | -2.3% | 9,700 |
| 2017/04/11 | 3,305 | 3,375 | 3,290 | 3,325 | -15 | -0.4% | 5,100 |
| 2017/04/10 | 3,400 | 3,500 | 3,330 | 3,340 | -55 | -1.6% | 7,000 |
| 2017/04/07 | 3,385 | 3,460 | 3,255 | 3,395 | -20 | -0.6% | 27,900 |
| 2017/04/06 | 3,440 | 3,465 | 3,375 | 3,415 | -55 | -1.6% | 8,400 |
| 2017/04/05 | 3,430 | 3,520 | 3,355 | 3,470 | +20 | +0.6% | 8,100 |
| 2017/04/04 | 3,550 | 3,570 | 3,430 | 3,450 | -125 | -3.5% | 9,900 |
| 2017/04/03 | 3,515 | 3,595 | 3,515 | 3,575 | +5 | +0.1% | 10,800 |
| 2017/03/31 | 3,605 | 3,625 | 3,550 | 3,570 | +50 | +1.4% | 14,700 |
| 2017/03/30 | 3,615 | 3,645 | 3,520 | 3,520 | -155 | -4.2% | 9,900 |
| 2017/03/29 | 3,605 | 3,700 | 3,580 | 3,675 | +25 | +0.7% | 8,800 |
| 2017/03/28 | 3,485 | 3,675 | 3,485 | 3,650 | +170 | +4.9% | 23,700 |
| 2017/03/27 | 3,695 | 3,795 | 3,475 | 3,480 | -275 | -7.3% | 32,000 |
| 2017/03/24 | 3,720 | 3,765 | 3,655 | 3,755 | +45 | +1.2% | 6,300 |
| 2017/03/23 | 3,705 | 3,775 | 3,685 | 3,710 | +75 | +2.1% | 5,500 |
| 2017/03/22 | 3,695 | 3,740 | 3,630 | 3,635 | -145 | -3.8% | 18,500 |
| 2017/03/21 | 3,625 | 3,815 | 3,625 | 3,780 | +125 | +3.4% | 31,200 |
| 2017/03/17 | 3,610 | 3,655 | 3,510 | 3,655 | +30 | +0.8% | 25,000 |
| 2017/03/16 | 3,580 | 3,670 | 3,520 | 3,625 | +75 | +2.1% | 42,500 |
| 2017/03/15 | 3,800 | 3,800 | 3,510 | 3,550 | -280 | -7.3% | 86,300 |
| 2017/03/14 | 3,915 | 3,920 | 3,825 | 3,830 | -85 | -2.2% | 22,100 |
| 2017/03/13 | 4,200 | 4,280 | 3,915 | 3,915 | +180 | +4.8% | 79,500 |
| 2017/03/10 | 3,740 | 3,740 | 3,660 | 3,735 | +135 | +3.8% | 26,700 |
| 2017/03/09 | 3,600 | 3,665 | 3,570 | 3,600 | ±0 | ±0% | 7,500 |
| 2017/03/08 | 3,635 | 3,635 | 3,520 | 3,600 | -35 | -1% | 5,600 |
| 2017/03/07 | 3,605 | 3,715 | 3,595 | 3,635 | +20 | +0.6% | 12,400 |
| 2017/03/06 | 3,580 | 3,695 | 3,515 | 3,615 | +115 | +3.3% | 18,800 |
| 2017/03/03 | 3,570 | 3,615 | 3,500 | 3,500 | -75 | -2.1% | 11,500 |
| 2017/03/02 | 3,590 | 3,665 | 3,570 | 3,575 | +5 | +0.1% | 16,500 |
| 2017/03/01 | 3,640 | 3,740 | 3,545 | 3,570 | -65 | -1.8% | 12,300 |
| 2017/02/28 | 3,535 | 3,785 | 3,520 | 3,635 | +265 | +7.9% | 29,900 |
| 2017/02/27 | 3,490 | 3,530 | 3,350 | 3,370 | -135 | -3.9% | 17,200 |
| 2017/02/24 | 3,535 | 3,630 | 3,465 | 3,505 | -60 | -1.7% | 8,100 |
| 2017/02/23 | 3,660 | 3,660 | 3,515 | 3,565 | -95 | -2.6% | 10,700 |
| 2017/02/22 | 3,700 | 3,730 | 3,610 | 3,660 | -35 | -0.9% | 16,600 |
| 2017/02/21 | 3,705 | 3,745 | 3,620 | 3,695 | -15 | -0.4% | 15,700 |
| 2017/02/20 | 3,545 | 3,725 | 3,530 | 3,710 | +230 | +6.6% | 19,700 |
| 2017/02/17 | 3,475 | 3,500 | 3,405 | 3,480 | +5 | +0.1% | 4,600 |
| 2017/02/16 | 3,455 | 3,545 | 3,400 | 3,475 | -5 | -0.1% | 13,700 |
1851～
1900
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
