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 |
|---|---|---|---|---|---|---|---|
| 2021/03/04 | 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 |
| 2021/01/08 | 4,500 | 4,535 | 4,215 | 4,285 | -150 | -3.4% | 261,700 |
| 2021/01/07 | 4,890 | 4,890 | 4,305 | 4,435 | -455 | -9.3% | 442,300 |
| 2021/01/06 | 4,965 | 5,050 | 4,675 | 4,890 | -5 | -0.1% | 404,800 |
| 2021/01/05 | 5,150 | 5,290 | 4,780 | 4,895 | -615 | -11.2% | 1,142,300 |
| 2021/01/04 | 5,290 | 5,670 | 4,625 | 5,510 | +400 | +7.8% | 2,375,100 |
| 2020/12/30 | 5,240 | 5,410 | 4,930 | 5,110 | +70 | +1.4% | 1,543,200 |
| 2020/12/29 | 4,760 | 5,330 | 4,655 | 5,040 | +410 | +8.9% | 3,208,200 |
| 2020/12/28 | 4,210 | 4,630 | 4,130 | 4,630 | +700 | +17.8% | 2,554,900 |
| 2020/12/25 | 3,940 | 4,265 | 3,835 | 3,930 | -150 | -3.7% | 1,352,500 |
| 2020/12/24 | 4,150 | 4,520 | 3,920 | 4,080 | +260 | +6.8% | 4,140,400 |
| 2020/12/23 | 3,400 | 3,820 | 3,285 | 3,820 | +700 | +22.4% | 1,930,900 |
| 2020/12/22 | 3,610 | 3,860 | 3,110 | 3,120 | - | - | 2,085,500 |
| 2020/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1049
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
