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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 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 |
| 2022/01/17 | 1,165 | 1,168 | 1,100 | 1,108 | -28 | -2.5% | 36,500 |
| 2022/01/14 | 1,150 | 1,165 | 1,107 | 1,136 | -40 | -3.4% | 43,500 |
| 2022/01/13 | 1,253 | 1,253 | 1,150 | 1,176 | -95 | -7.5% | 55,500 |
| 2022/01/12 | 1,237 | 1,295 | 1,237 | 1,271 | +48 | +3.9% | 33,000 |
| 2022/01/11 | 1,235 | 1,245 | 1,202 | 1,223 | -20 | -1.6% | 31,500 |
| 2022/01/07 | 1,276 | 1,288 | 1,223 | 1,243 | -30 | -2.4% | 38,400 |
| 2022/01/06 | 1,307 | 1,311 | 1,265 | 1,273 | -64 | -4.8% | 40,700 |
| 2022/01/05 | 1,404 | 1,404 | 1,330 | 1,337 | -78 | -5.5% | 54,600 |
| 2022/01/04 | 1,503 | 1,520 | 1,400 | 1,415 | -28 | -1.9% | 35,800 |
| 2021/12/30 | 1,440 | 1,452 | 1,407 | 1,443 | -9 | -0.6% | 21,200 |
| 2021/12/29 | 1,408 | 1,494 | 1,408 | 1,452 | +59 | +4.2% | 26,800 |
| 2021/12/28 | 1,338 | 1,420 | 1,336 | 1,393 | +55 | +4.1% | 71,300 |
| 2021/12/27 | 1,380 | 1,380 | 1,321 | 1,338 | -47 | -3.4% | 43,900 |
751～
800
件表示中 / 1049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 | 35,600円 | +0.6% | -99.7% | 0.00% | - | 0.90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 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| ヤマノＨＤ | 5,900円 | +1.2% | +125.5% | 1.69% | 51.30倍 | 1.79倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| トップカルチャ | 12,900円 | -1.1% | - | 0.00% | - | -3.49倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| 富士マガ | 62,900円 | +3.9% | +17.4% | 3.34% | 9.03倍 | 0.87倍 |
|
個人・法人に雑誌定期購読を提供するオンライン書店。販売手数料傾倒から脱却し教育事業進出 |
市場注目の銘柄
チャート関連のコラム
