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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 3,510 | 3,560 | 3,370 | 3,480 | -60 | -1.7% | 26,000 |
| 2017/02/14 | 3,485 | 3,640 | 3,455 | 3,540 | +40 | +1.1% | 12,100 |
| 2017/02/13 | 3,685 | 3,745 | 3,475 | 3,500 | -130 | -3.6% | 23,200 |
| 2017/02/10 | 3,700 | 3,730 | 3,540 | 3,630 | -30 | -0.8% | 41,400 |
| 2017/02/09 | 3,550 | 3,750 | 3,470 | 3,660 | +90 | +2.5% | 37,800 |
| 2017/02/08 | 3,380 | 3,715 | 3,350 | 3,570 | +190 | +5.6% | 33,500 |
| 2017/02/07 | 3,370 | 3,410 | 3,365 | 3,380 | -25 | -0.7% | 12,100 |
| 2017/02/06 | 3,335 | 3,430 | 3,320 | 3,405 | +15 | +0.4% | 28,800 |
| 2017/02/03 | 3,360 | 3,425 | 3,345 | 3,390 | +45 | +1.3% | 18,100 |
| 2017/02/02 | 3,315 | 3,380 | 3,315 | 3,345 | +30 | +0.9% | 14,900 |
| 2017/02/01 | 3,370 | 3,370 | 3,315 | 3,315 | -5 | -0.2% | 10,800 |
| 2017/01/31 | 3,230 | 3,320 | 3,210 | 3,320 | +55 | +1.7% | 8,800 |
| 2017/01/30 | 3,300 | 3,340 | 3,265 | 3,265 | -35 | -1.1% | 15,700 |
| 2017/01/27 | 3,280 | 3,350 | 3,280 | 3,300 | -10 | -0.3% | 17,400 |
| 2017/01/26 | 3,420 | 3,425 | 3,300 | 3,310 | -110 | -3.2% | 29,200 |
| 2017/01/25 | 3,410 | 3,440 | 3,375 | 3,420 | -70 | -2% | 11,200 |
| 2017/01/24 | 3,275 | 3,490 | 3,260 | 3,490 | +280 | +8.7% | 54,800 |
| 2017/01/23 | 3,200 | 3,240 | 3,140 | 3,210 | +180 | +5.9% | 20,800 |
| 2017/01/20 | 3,265 | 3,360 | 3,030 | 3,030 | -220 | -6.8% | 28,500 |
| 2017/01/19 | 3,165 | 3,315 | 3,135 | 3,250 | +110 | +3.5% | 42,700 |
| 2017/01/18 | 2,989 | 3,140 | 2,989 | 3,140 | +155 | +5.2% | 37,900 |
2001～
2050
件表示中 / 2407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 | 30,700円 | -6.3% | - | 0.00% | 43.86倍 | 0.70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 |
| グラッドキュ | 84,300円 | +14.9% | - | 0.00% | - | 9.47倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
| ブリッジ | 186,700円 | +10.0% | +0.4% | 4.55% | 10.64倍 | 1.54倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| エクストリーム | 125,500円 | -3.0% | -42.1% | 4.54% | 10.91倍 | 1.15倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
市場注目の銘柄
チャート関連のコラム
