いであの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,195 | 3,195 | 3,135 | 3,145 | -60 | -1.9% | 17,600 |
| 2025/08/19 | 3,200 | 3,220 | 3,175 | 3,205 | +15 | +0.5% | 18,200 |
| 2025/08/18 | 3,150 | 3,195 | 3,150 | 3,190 | +65 | +2.1% | 25,400 |
| 2025/08/15 | 3,100 | 3,140 | 3,095 | 3,125 | +25 | +0.8% | 18,800 |
| 2025/08/14 | 3,115 | 3,125 | 3,085 | 3,100 | -20 | -0.6% | 12,600 |
| 2025/08/13 | 3,115 | 3,150 | 3,085 | 3,120 | -5 | -0.2% | 23,100 |
| 2025/08/12 | 3,150 | 3,180 | 3,110 | 3,125 | -25 | -0.8% | 36,900 |
| 2025/08/08 | 3,175 | 3,180 | 3,125 | 3,150 | -25 | -0.8% | 26,400 |
| 2025/08/07 | 3,145 | 3,190 | 3,125 | 3,175 | +65 | +2.1% | 32,100 |
| 2025/08/06 | 3,055 | 3,120 | 3,050 | 3,110 | +85 | +2.8% | 44,400 |
| 2025/08/05 | 3,070 | 3,075 | 2,999 | 3,025 | -255 | -7.8% | 132,400 |
| 2025/08/04 | 3,255 | 3,305 | 3,235 | 3,280 | -45 | -1.4% | 36,100 |
| 2025/08/01 | 3,250 | 3,330 | 3,240 | 3,325 | +70 | +2.2% | 40,500 |
| 2025/07/31 | 3,240 | 3,270 | 3,210 | 3,255 | +15 | +0.5% | 13,800 |
| 2025/07/30 | 3,215 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 8,200 |
| 2025/07/29 | 3,250 | 3,250 | 3,195 | 3,205 | -45 | -1.4% | 12,700 |
| 2025/07/28 | 3,215 | 3,265 | 3,190 | 3,250 | +35 | +1.1% | 13,500 |
| 2025/07/25 | 3,250 | 3,250 | 3,200 | 3,215 | ±0 | ±0% | 17,900 |
| 2025/07/24 | 3,220 | 3,225 | 3,200 | 3,215 | ±0 | ±0% | 11,400 |
| 2025/07/23 | 3,230 | 3,255 | 3,210 | 3,215 | -10 | -0.3% | 17,600 |
| 2025/07/22 | 3,185 | 3,240 | 3,180 | 3,225 | +65 | +2.1% | 16,900 |
| 2025/07/18 | 3,265 | 3,265 | 3,160 | 3,160 | -105 | -3.2% | 33,000 |
| 2025/07/17 | 3,250 | 3,295 | 3,250 | 3,265 | +50 | +1.6% | 15,900 |
| 2025/07/16 | 3,240 | 3,260 | 3,200 | 3,215 | -10 | -0.3% | 18,900 |
| 2025/07/15 | 3,255 | 3,270 | 3,220 | 3,225 | -25 | -0.8% | 23,200 |
| 2025/07/14 | 3,255 | 3,275 | 3,210 | 3,250 | +20 | +0.6% | 19,100 |
| 2025/07/11 | 3,235 | 3,265 | 3,210 | 3,230 | +25 | +0.8% | 22,400 |
| 2025/07/10 | 3,295 | 3,330 | 3,190 | 3,205 | -40 | -1.2% | 35,800 |
| 2025/07/09 | 3,170 | 3,280 | 3,170 | 3,245 | +80 | +2.5% | 48,800 |
| 2025/07/08 | 3,140 | 3,185 | 3,120 | 3,165 | +15 | +0.5% | 18,800 |
| 2025/07/07 | 3,175 | 3,175 | 3,115 | 3,150 | -10 | -0.3% | 20,800 |
| 2025/07/04 | 3,160 | 3,195 | 3,140 | 3,160 | +35 | +1.1% | 31,800 |
| 2025/07/03 | 3,100 | 3,145 | 3,085 | 3,125 | +35 | +1.1% | 20,100 |
| 2025/07/02 | 3,075 | 3,150 | 3,060 | 3,090 | +30 | +1% | 25,800 |
| 2025/07/01 | 3,115 | 3,115 | 3,055 | 3,060 | -55 | -1.8% | 20,300 |
| 2025/06/30 | 3,015 | 3,140 | 3,005 | 3,115 | +152 | +5.1% | 73,800 |
| 2025/06/27 | 2,918 | 2,978 | 2,918 | 2,963 | +38 | +1.3% | 24,800 |
| 2025/06/26 | 2,939 | 2,940 | 2,908 | 2,925 | -5 | -0.2% | 19,800 |
| 2025/06/25 | 2,872 | 2,935 | 2,872 | 2,930 | +58 | +2% | 14,300 |
| 2025/06/24 | 2,920 | 2,965 | 2,860 | 2,872 | -29 | -1% | 26,400 |
| 2025/06/23 | 2,837 | 2,910 | 2,819 | 2,901 | +87 | +3.1% | 31,100 |
| 2025/06/20 | 2,840 | 2,845 | 2,812 | 2,814 | -16 | -0.6% | 7,400 |
| 2025/06/19 | 2,843 | 2,843 | 2,810 | 2,830 | +2 | +0.1% | 12,100 |
| 2025/06/18 | 2,767 | 2,828 | 2,760 | 2,828 | +76 | +2.8% | 26,500 |
| 2025/06/17 | 2,767 | 2,767 | 2,738 | 2,752 | +10 | +0.4% | 7,400 |
| 2025/06/16 | 2,720 | 2,756 | 2,720 | 2,742 | +23 | +0.8% | 12,900 |
| 2025/06/13 | 2,766 | 2,768 | 2,718 | 2,719 | -45 | -1.6% | 20,600 |
| 2025/06/12 | 2,776 | 2,797 | 2,747 | 2,764 | -10 | -0.4% | 47,600 |
| 2025/06/11 | 2,785 | 2,808 | 2,761 | 2,774 | -7 | -0.3% | 33,600 |
| 2025/06/10 | 2,792 | 2,836 | 2,768 | 2,781 | -11 | -0.4% | 28,900 |
1～
50
件表示中 / 7019件
類似銘柄と比較する
現在ご覧いただいている「いであ」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 |
|---|---|---|---|---|---|---|---|---|
| いであ | 314,500円 | +2.8% | +3.3% | 3.75% | 9.36倍 | 0.76倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| 鎌倉新書 | 61,000円 | +21.8% | +26.2% | 3.28% | 29.37倍 | 6.13倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 112,400円 | +32.0% | +41.4% | 0.89% | 20.63倍 | 4.16倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＥＲＩ ＨＤ | 295,500円 | +14.9% | +34.9% | 2.37% | 13.21倍 | 3.54倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| エアトリ | 103,300円 | +5.4% | -0.5% | 0.97% | 19.28倍 | 1.63倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
