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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 475 | 475 | 467 | 468 | -9 | -1.9% | 700 |
| 2024/08/20 | 478 | 478 | 476 | 477 | +13 | +2.8% | 2,400 |
| 2024/08/19 | 468 | 470 | 460 | 464 | -11 | -2.3% | 4,900 |
| 2024/08/16 | 470 | 477 | 454 | 475 | +10 | +2.2% | 8,800 |
| 2024/08/15 | 449 | 467 | 449 | 465 | +16 | +3.6% | 7,400 |
| 2024/08/14 | 454 | 454 | 445 | 449 | -7 | -1.5% | 11,700 |
| 2024/08/13 | 475 | 475 | 450 | 456 | +13 | +2.9% | 7,700 |
| 2024/08/09 | 434 | 474 | 431 | 443 | -7 | -1.6% | 6,600 |
| 2024/08/08 | 456 | 456 | 434 | 450 | ±0 | ±0% | 2,100 |
| 2024/08/07 | 415 | 458 | 410 | 450 | +36 | +8.7% | 7,100 |
| 2024/08/06 | 418 | 448 | 410 | 414 | -4 | -1% | 8,900 |
| 2024/08/05 | 470 | 471 | 418 | 418 | -80 | -16.1% | 21,500 |
| 2024/08/02 | 529 | 529 | 489 | 498 | -36 | -6.7% | 24,700 |
| 2024/08/01 | 535 | 535 | 529 | 534 | -11 | -2% | 2,900 |
| 2024/07/31 | 539 | 545 | 539 | 545 | -3 | -0.5% | 600 |
| 2024/07/30 | 540 | 548 | 540 | 548 | +7 | +1.3% | 600 |
| 2024/07/29 | 550 | 550 | 541 | 541 | -9 | -1.6% | 1,600 |
| 2024/07/26 | 540 | 550 | 538 | 550 | +7 | +1.3% | 2,700 |
| 2024/07/25 | 545 | 548 | 534 | 543 | -8 | -1.5% | 6,800 |
| 2024/07/24 | 548 | 551 | 548 | 551 | +2 | +0.4% | 400 |
| 2024/07/23 | 548 | 554 | 544 | 549 | -6 | -1.1% | 3,500 |
| 2024/07/22 | 560 | 560 | 551 | 555 | -2 | -0.4% | 3,500 |
| 2024/07/19 | 556 | 560 | 553 | 557 | -2 | -0.4% | 4,100 |
| 2024/07/18 | 557 | 559 | 555 | 559 | +2 | +0.4% | 900 |
| 2024/07/17 | 556 | 557 | 555 | 557 | +4 | +0.7% | 2,100 |
| 2024/07/16 | 553 | 555 | 552 | 553 | +1 | +0.2% | 1,400 |
| 2024/07/12 | 552 | 562 | 552 | 552 | -1 | -0.2% | 4,700 |
| 2024/07/11 | 551 | 553 | 549 | 553 | +1 | +0.2% | 1,100 |
| 2024/07/10 | 556 | 558 | 552 | 552 | -2 | -0.4% | 3,300 |
| 2024/07/09 | 547 | 554 | 547 | 554 | +2 | +0.4% | 4,600 |
| 2024/07/08 | 553 | 556 | 552 | 552 | -3 | -0.5% | 4,200 |
| 2024/07/05 | 552 | 559 | 542 | 555 | +1 | +0.2% | 12,300 |
| 2024/07/04 | 554 | 554 | 550 | 554 | ±0 | ±0% | 800 |
| 2024/07/03 | 552 | 554 | 551 | 554 | +2 | +0.4% | 7,200 |
| 2024/07/02 | 562 | 562 | 550 | 552 | -2 | -0.4% | 5,700 |
| 2024/07/01 | 559 | 559 | 550 | 554 | -6 | -1.1% | 1,900 |
| 2024/06/28 | 567 | 567 | 554 | 560 | -8 | -1.4% | 10,100 |
| 2024/06/27 | 570 | 570 | 560 | 568 | -2 | -0.4% | 8,600 |
| 2024/06/26 | 565 | 571 | 565 | 570 | +9 | +1.6% | 2,300 |
| 2024/06/25 | 564 | 565 | 558 | 561 | -3 | -0.5% | 900 |
| 2024/06/24 | 565 | 565 | 553 | 564 | +1 | +0.2% | 1,900 |
| 2024/06/21 | 550 | 566 | 550 | 563 | +8 | +1.4% | 7,000 |
| 2024/06/20 | 558 | 558 | 550 | 555 | +1 | +0.2% | 9,200 |
| 2024/06/19 | 553 | 554 | 548 | 554 | ±0 | ±0% | 1,700 |
| 2024/06/18 | 554 | 555 | 547 | 554 | ±0 | ±0% | 2,100 |
| 2024/06/17 | 554 | 554 | 549 | 554 | +1 | +0.2% | 5,100 |
| 2024/06/14 | 550 | 556 | 550 | 553 | +6 | +1.1% | 2,900 |
| 2024/06/13 | 554 | 560 | 540 | 547 | -3 | -0.5% | 5,100 |
| 2024/06/12 | 564 | 564 | 550 | 550 | -11 | -2% | 1,100 |
| 2024/06/11 | 556 | 561 | 552 | 561 | +5 | +0.9% | 900 |
151～
200
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
