いつもの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,630 | 1,664 | 1,586 | 1,621 | -10 | -0.6% | 27,000 |
| 2022/03/30 | 1,705 | 1,709 | 1,585 | 1,631 | +46 | +2.9% | 62,400 |
| 2022/03/29 | 1,489 | 1,637 | 1,439 | 1,585 | +178 | +12.7% | 63,900 |
| 2022/03/28 | 1,515 | 1,515 | 1,378 | 1,407 | -98 | -6.5% | 57,700 |
| 2022/03/25 | 1,485 | 1,520 | 1,460 | 1,505 | +45 | +3.1% | 31,300 |
| 2022/03/24 | 1,436 | 1,520 | 1,435 | 1,460 | +3 | +0.2% | 29,800 |
| 2022/03/23 | 1,409 | 1,506 | 1,397 | 1,457 | +88 | +6.4% | 51,700 |
| 2022/03/22 | 1,444 | 1,451 | 1,359 | 1,369 | -43 | -3% | 41,300 |
| 2022/03/18 | 1,430 | 1,467 | 1,398 | 1,412 | -9 | -0.6% | 31,700 |
| 2022/03/17 | 1,383 | 1,421 | 1,345 | 1,421 | +98 | +7.4% | 55,300 |
| 2022/03/16 | 1,235 | 1,344 | 1,235 | 1,323 | +112 | +9.2% | 31,600 |
| 2022/03/15 | 1,206 | 1,221 | 1,188 | 1,211 | -16 | -1.3% | 10,000 |
| 2022/03/14 | 1,200 | 1,234 | 1,181 | 1,227 | +28 | +2.3% | 22,200 |
| 2022/03/11 | 1,267 | 1,267 | 1,171 | 1,199 | -77 | -6% | 35,700 |
| 2022/03/10 | 1,275 | 1,291 | 1,220 | 1,276 | +121 | +10.5% | 36,400 |
| 2022/03/09 | 1,182 | 1,225 | 1,145 | 1,155 | -33 | -2.8% | 23,500 |
| 2022/03/08 | 1,173 | 1,234 | 1,170 | 1,188 | -2 | -0.2% | 21,200 |
| 2022/03/07 | 1,237 | 1,247 | 1,157 | 1,190 | -107 | -8.2% | 30,100 |
| 2022/03/04 | 1,320 | 1,320 | 1,225 | 1,297 | -2 | -0.2% | 41,100 |
| 2022/03/03 | 1,441 | 1,441 | 1,265 | 1,299 | -82 | -5.9% | 51,100 |
| 2022/03/02 | 1,419 | 1,431 | 1,330 | 1,381 | -68 | -4.7% | 45,400 |
| 2022/03/01 | 1,340 | 1,450 | 1,323 | 1,449 | +139 | +10.6% | 46,900 |
| 2022/02/28 | 1,239 | 1,345 | 1,219 | 1,310 | +71 | +5.7% | 47,700 |
| 2022/02/25 | 1,117 | 1,294 | 1,117 | 1,239 | +152 | +14% | 89,300 |
| 2022/02/24 | 1,169 | 1,185 | 1,080 | 1,087 | -95 | -8% | 46,800 |
| 2022/02/22 | 1,160 | 1,236 | 1,160 | 1,182 | -38 | -3.1% | 28,200 |
| 2022/02/21 | 1,285 | 1,285 | 1,210 | 1,220 | -84 | -6.4% | 41,300 |
| 2022/02/18 | 1,170 | 1,308 | 1,155 | 1,304 | +137 | +11.7% | 66,800 |
| 2022/02/17 | 1,170 | 1,219 | 1,165 | 1,167 | -12 | -1% | 28,900 |
| 2022/02/16 | 1,170 | 1,192 | 1,159 | 1,179 | +9 | +0.8% | 24,600 |
| 2022/02/15 | 1,203 | 1,224 | 1,115 | 1,170 | -100 | -7.9% | 55,800 |
| 2022/02/14 | 1,243 | 1,270 | 1,196 | 1,270 | -6 | -0.5% | 39,200 |
| 2022/02/10 | 1,250 | 1,315 | 1,246 | 1,276 | +55 | +4.5% | 18,700 |
| 2022/02/09 | 1,216 | 1,237 | 1,167 | 1,221 | +35 | +3% | 14,100 |
| 2022/02/08 | 1,291 | 1,291 | 1,186 | 1,186 | -75 | -5.9% | 24,300 |
| 2022/02/07 | 1,239 | 1,316 | 1,217 | 1,261 | +20 | +1.6% | 31,000 |
| 2022/02/04 | 1,211 | 1,255 | 1,181 | 1,241 | +30 | +2.5% | 18,700 |
| 2022/02/03 | 1,226 | 1,235 | 1,190 | 1,211 | -26 | -2.1% | 17,000 |
| 2022/02/02 | 1,190 | 1,242 | 1,166 | 1,237 | +84 | +7.3% | 36,200 |
| 2022/02/01 | 1,120 | 1,180 | 1,120 | 1,153 | +63 | +5.8% | 39,700 |
| 2022/01/31 | 1,051 | 1,130 | 1,050 | 1,090 | +58 | +5.6% | 20,800 |
| 2022/01/28 | 1,035 | 1,078 | 1,000 | 1,032 | +20 | +2% | 29,600 |
| 2022/01/27 | 1,100 | 1,102 | 1,005 | 1,012 | -91 | -8.3% | 29,300 |
| 2022/01/26 | 1,022 | 1,108 | 1,022 | 1,103 | +89 | +8.8% | 41,600 |
| 2022/01/25 | 1,070 | 1,110 | 1,010 | 1,014 | -55 | -5.1% | 23,000 |
| 2022/01/24 | 1,080 | 1,085 | 1,045 | 1,069 | -16 | -1.5% | 18,500 |
| 2022/01/21 | 1,114 | 1,114 | 1,060 | 1,085 | -5 | -0.5% | 17,800 |
| 2022/01/20 | 1,044 | 1,108 | 1,042 | 1,090 | +36 | +3.4% | 29,200 |
| 2022/01/19 | 1,092 | 1,117 | 1,030 | 1,054 | -58 | -5.2% | 47,500 |
| 2022/01/18 | 1,109 | 1,138 | 1,100 | 1,112 | +4 | +0.4% | 34,800 |
651～
700
件表示中 / 962件
類似銘柄と比較する
現在ご覧いただいている「いつも」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 |
|---|---|---|---|---|---|---|---|---|
| いつも | 44,700円 | +10.7% | +2.6% | 0.00% | 14.89倍 | 1.13倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| バナーズ | 13,400円 | +2.1% | -1.7% | 3.73% | 11.09倍 | 0.82倍 |
|
発祥は製糸業。現在はホンダの新車販売が主力だが、収益源は不動産賃貸。楽器販売も展開 |
| シーヴイエス | 52,800円 | +3.3% | -9.0% | 3.79% | 2.59倍 | 0.63倍 |
|
千葉、東京地盤でホテル、マンション管理事業を展開。コンビニ、クリーニングも手がける |
| 魚 喜 | 103,300円 | +7.6% | +35.1% | 0.97% | 47.96倍 | 3.23倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| ポプラ | 22,000円 | -3.6% | +12.2% | 0.00% | 8.56倍 | 3.80倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。施設内軸に「生活彩家」など小型店も展開 |
市場注目の銘柄
チャート関連のコラム
