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 |
|---|---|---|---|---|---|---|---|
| 2021/03/24 | 3,930 | 3,980 | 3,820 | 3,855 | -145 | -3.6% | 57,800 |
| 2021/03/23 | 4,260 | 4,285 | 3,985 | 4,000 | -105 | -2.6% | 122,500 |
| 2021/03/22 | 3,950 | 4,175 | 3,935 | 4,105 | +215 | +5.5% | 111,100 |
| 2021/03/19 | 3,925 | 3,925 | 3,830 | 3,890 | -25 | -0.6% | 38,500 |
| 2021/03/18 | 3,940 | 3,960 | 3,820 | 3,915 | +15 | +0.4% | 45,300 |
| 2021/03/17 | 3,800 | 3,940 | 3,755 | 3,900 | +100 | +2.6% | 48,600 |
| 2021/03/16 | 3,760 | 3,840 | 3,675 | 3,800 | +15 | +0.4% | 46,600 |
| 2021/03/15 | 3,910 | 3,910 | 3,730 | 3,785 | -60 | -1.6% | 51,500 |
| 2021/03/12 | 3,790 | 3,890 | 3,720 | 3,845 | +125 | +3.4% | 78,500 |
| 2021/03/11 | 3,605 | 3,795 | 3,605 | 3,720 | +80 | +2.2% | 67,600 |
| 2021/03/10 | 3,585 | 3,715 | 3,545 | 3,640 | +105 | +3% | 73,000 |
| 2021/03/09 | 3,380 | 3,565 | 3,315 | 3,535 | +130 | +3.8% | 68,100 |
| 2021/03/08 | 3,785 | 3,785 | 3,395 | 3,405 | -230 | -6.3% | 112,600 |
| 2021/03/05 | 3,485 | 3,665 | 3,300 | 3,635 | +150 | +4.3% | 97,800 |
| 2021/03/04 | 3,525 | 3,635 | 3,425 | 3,485 | -180 | -4.9% | 90,800 |
| 2021/03/03 | 3,600 | 3,775 | 3,510 | 3,665 | +110 | +3.1% | 120,300 |
| 2021/03/02 | 3,570 | 3,600 | 3,400 | 3,555 | +55 | +1.6% | 41,600 |
| 2021/03/01 | 3,550 | 3,580 | 3,390 | 3,500 | -50 | -1.4% | 62,400 |
| 2021/02/26 | 3,475 | 3,640 | 3,330 | 3,550 | -135 | -3.7% | 123,800 |
| 2021/02/25 | 3,785 | 3,850 | 3,670 | 3,685 | -55 | -1.5% | 54,000 |
| 2021/02/24 | 3,975 | 3,975 | 3,735 | 3,740 | -315 | -7.8% | 100,100 |
| 2021/02/22 | 4,080 | 4,085 | 3,950 | 4,055 | +175 | +4.5% | 62,200 |
| 2021/02/19 | 3,845 | 3,935 | 3,780 | 3,880 | -35 | -0.9% | 103,500 |
| 2021/02/18 | 4,160 | 4,210 | 3,905 | 3,915 | -280 | -6.7% | 113,600 |
| 2021/02/17 | 4,120 | 4,240 | 3,985 | 4,195 | +105 | +2.6% | 128,200 |
| 2021/02/16 | 4,280 | 4,280 | 4,070 | 4,090 | -230 | -5.3% | 164,300 |
| 2021/02/15 | 4,255 | 4,460 | 4,135 | 4,320 | -330 | -7.1% | 235,000 |
| 2021/02/12 | 4,820 | 4,880 | 4,605 | 4,650 | -110 | -2.3% | 122,400 |
| 2021/02/10 | 4,615 | 4,780 | 4,570 | 4,760 | +150 | +3.3% | 60,400 |
| 2021/02/09 | 4,660 | 4,665 | 4,590 | 4,610 | -90 | -1.9% | 37,300 |
| 2021/02/08 | 4,710 | 4,745 | 4,580 | 4,700 | -60 | -1.3% | 72,700 |
| 2021/02/05 | 4,675 | 4,775 | 4,540 | 4,760 | +140 | +3% | 82,000 |
| 2021/02/04 | 4,565 | 4,690 | 4,520 | 4,620 | +110 | +2.4% | 81,300 |
| 2021/02/03 | 4,875 | 4,880 | 4,485 | 4,510 | -295 | -6.1% | 171,200 |
| 2021/02/02 | 4,705 | 4,825 | 4,620 | 4,805 | +135 | +2.9% | 75,100 |
| 2021/02/01 | 4,425 | 4,715 | 4,300 | 4,670 | +245 | +5.5% | 91,300 |
| 2021/01/29 | 4,700 | 4,795 | 4,310 | 4,425 | -215 | -4.6% | 136,700 |
| 2021/01/28 | 4,660 | 4,905 | 4,605 | 4,640 | -230 | -4.7% | 105,600 |
| 2021/01/27 | 4,775 | 4,955 | 4,740 | 4,870 | +165 | +3.5% | 127,800 |
| 2021/01/26 | 5,080 | 5,090 | 4,655 | 4,705 | -405 | -7.9% | 253,600 |
| 2021/01/25 | 5,210 | 5,240 | 5,040 | 5,110 | +115 | +2.3% | 207,200 |
| 2021/01/22 | 5,020 | 5,240 | 4,940 | 4,995 | +55 | +1.1% | 548,700 |
| 2021/01/21 | 4,630 | 5,100 | 4,540 | 4,940 | +405 | +8.9% | 797,200 |
| 2021/01/20 | 4,565 | 4,755 | 4,425 | 4,535 | -25 | -0.5% | 324,400 |
| 2021/01/19 | 4,170 | 4,640 | 4,155 | 4,560 | +460 | +11.2% | 517,600 |
| 2021/01/18 | 4,000 | 4,350 | 3,970 | 4,100 | +15 | +0.4% | 291,900 |
| 2021/01/15 | 3,840 | 4,120 | 3,835 | 4,085 | +290 | +7.6% | 356,000 |
| 2021/01/14 | 3,935 | 4,080 | 3,735 | 3,795 | -210 | -5.2% | 414,700 |
| 2021/01/13 | 4,310 | 4,475 | 3,985 | 4,005 | -395 | -9% | 368,700 |
| 2021/01/12 | 4,295 | 4,570 | 4,195 | 4,400 | +115 | +2.7% | 275,900 |
901～
950
件表示中 / 963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 | 45,300円 | +10.7% | +2.6% | 0.00% | 15.08倍 | 1.14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 |
| Ｇオイスター | 65,300円 | +35.4% | +537.9% | 0.00% | 21.28倍 | 3.06倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| 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 | 52,700円 | +3.3% | -9.0% | 3.80% | 2.58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 | 103,600円 | +7.6% | +35.1% | 0.97% | 48.10倍 | 3.24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 |
市場注目の銘柄
チャート関連のコラム
