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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,246 | 2,443 | 2,242 | 2,364 | +66 | +2.9% | 47,100 |
| 2021/08/18 | 2,197 | 2,350 | 2,093 | 2,298 | +121 | +5.6% | 67,200 |
| 2021/08/17 | 2,294 | 2,329 | 2,130 | 2,177 | -156 | -6.7% | 123,900 |
| 2021/08/16 | 2,541 | 2,557 | 2,322 | 2,333 | -489 | -17.3% | 166,400 |
| 2021/08/13 | 3,000 | 3,000 | 2,811 | 2,822 | -198 | -6.6% | 43,300 |
| 2021/08/12 | 2,963 | 3,020 | 2,951 | 3,020 | +30 | +1% | 11,000 |
| 2021/08/11 | 2,984 | 2,990 | 2,941 | 2,990 | +6 | +0.2% | 12,400 |
| 2021/08/10 | 2,891 | 2,985 | 2,891 | 2,984 | +63 | +2.2% | 16,000 |
| 2021/08/06 | 2,980 | 2,981 | 2,899 | 2,921 | -69 | -2.3% | 28,200 |
| 2021/08/05 | 2,996 | 3,105 | 2,981 | 2,990 | -35 | -1.2% | 23,600 |
| 2021/08/04 | 3,050 | 3,070 | 3,000 | 3,025 | -10 | -0.3% | 11,100 |
| 2021/08/03 | 3,000 | 3,070 | 3,000 | 3,035 | +20 | +0.7% | 7,100 |
| 2021/08/02 | 3,010 | 3,105 | 3,005 | 3,015 | +10 | +0.3% | 22,900 |
| 2021/07/30 | 3,135 | 3,135 | 2,996 | 3,005 | -135 | -4.3% | 14,400 |
| 2021/07/29 | 3,045 | 3,170 | 3,045 | 3,140 | +85 | +2.8% | 8,200 |
| 2021/07/28 | 3,130 | 3,170 | 3,015 | 3,055 | -75 | -2.4% | 22,300 |
| 2021/07/27 | 3,130 | 3,155 | 3,100 | 3,130 | -15 | -0.5% | 15,400 |
| 2021/07/26 | 3,040 | 3,175 | 3,030 | 3,145 | +105 | +3.5% | 28,000 |
| 2021/07/21 | 2,910 | 3,045 | 2,910 | 3,040 | +113 | +3.9% | 31,700 |
| 2021/07/20 | 2,980 | 3,025 | 2,927 | 2,927 | -123 | -4% | 42,500 |
| 2021/07/19 | 3,010 | 3,060 | 2,990 | 3,050 | -50 | -1.6% | 26,700 |
| 2021/07/16 | 2,991 | 3,125 | 2,980 | 3,100 | +80 | +2.6% | 20,900 |
| 2021/07/15 | 3,105 | 3,105 | 3,000 | 3,020 | -85 | -2.7% | 35,900 |
| 2021/07/14 | 3,105 | 3,170 | 3,105 | 3,105 | -20 | -0.6% | 11,300 |
| 2021/07/13 | 3,185 | 3,185 | 3,090 | 3,125 | -65 | -2% | 22,900 |
| 2021/07/12 | 3,180 | 3,225 | 3,145 | 3,190 | +10 | +0.3% | 22,200 |
| 2021/07/09 | 3,060 | 3,190 | 3,055 | 3,180 | +55 | +1.8% | 35,200 |
| 2021/07/08 | 3,280 | 3,290 | 3,030 | 3,125 | -155 | -4.7% | 82,800 |
| 2021/07/07 | 3,280 | 3,305 | 3,260 | 3,280 | -25 | -0.8% | 20,600 |
| 2021/07/06 | 3,330 | 3,365 | 3,295 | 3,305 | -50 | -1.5% | 34,300 |
| 2021/07/05 | 3,335 | 3,425 | 3,310 | 3,355 | +5 | +0.1% | 31,500 |
| 2021/07/02 | 3,335 | 3,350 | 3,275 | 3,350 | -5 | -0.1% | 48,100 |
| 2021/07/01 | 3,405 | 3,410 | 3,320 | 3,355 | -90 | -2.6% | 58,600 |
| 2021/06/30 | 3,525 | 3,525 | 3,420 | 3,445 | -140 | -3.9% | 45,300 |
| 2021/06/29 | 3,550 | 3,640 | 3,510 | 3,585 | -15 | -0.4% | 44,700 |
| 2021/06/28 | 3,600 | 3,620 | 3,520 | 3,600 | +5 | +0.1% | 31,800 |
| 2021/06/25 | 3,460 | 3,630 | 3,430 | 3,595 | +135 | +3.9% | 56,300 |
| 2021/06/24 | 3,440 | 3,490 | 3,400 | 3,460 | +70 | +2.1% | 47,200 |
| 2021/06/23 | 3,335 | 3,390 | 3,295 | 3,390 | +30 | +0.9% | 37,400 |
| 2021/06/22 | 3,340 | 3,380 | 3,310 | 3,360 | +40 | +1.2% | 39,600 |
| 2021/06/21 | 3,315 | 3,380 | 3,280 | 3,320 | -100 | -2.9% | 37,300 |
| 2021/06/18 | 3,535 | 3,545 | 3,380 | 3,420 | -90 | -2.6% | 40,700 |
| 2021/06/17 | 3,545 | 3,545 | 3,440 | 3,510 | -5 | -0.1% | 33,800 |
| 2021/06/16 | 3,645 | 3,660 | 3,505 | 3,515 | -130 | -3.6% | 25,300 |
| 2021/06/15 | 3,570 | 3,655 | 3,550 | 3,645 | +75 | +2.1% | 29,400 |
| 2021/06/14 | 3,690 | 3,690 | 3,550 | 3,570 | -55 | -1.5% | 28,500 |
| 2021/06/11 | 3,725 | 3,730 | 3,580 | 3,625 | -85 | -2.3% | 48,800 |
| 2021/06/10 | 3,630 | 3,710 | 3,610 | 3,710 | +115 | +3.2% | 40,100 |
| 2021/06/09 | 3,540 | 3,610 | 3,500 | 3,595 | +55 | +1.6% | 25,900 |
| 2021/06/08 | 3,560 | 3,560 | 3,510 | 3,540 | +45 | +1.3% | 18,900 |
801～
850
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
