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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 3,690 | 3,705 | 3,660 | 3,695 | +85 | +2.4% | 22,700 |
| 2026/04/27 | 3,720 | 3,720 | 3,575 | 3,610 | -40 | -1.1% | 33,500 |
| 2026/04/24 | 3,760 | 3,760 | 3,615 | 3,650 | -50 | -1.4% | 27,900 |
| 2026/04/23 | 3,720 | 3,735 | 3,650 | 3,700 | -35 | -0.9% | 26,700 |
| 2026/04/22 | 3,770 | 3,770 | 3,700 | 3,735 | -35 | -0.9% | 51,100 |
| 2026/04/21 | 3,810 | 3,810 | 3,765 | 3,770 | -5 | -0.1% | 17,200 |
| 2026/04/20 | 3,825 | 3,825 | 3,770 | 3,775 | -40 | -1% | 20,400 |
| 2026/04/17 | 3,860 | 3,860 | 3,800 | 3,815 | -15 | -0.4% | 16,400 |
| 2026/04/16 | 3,850 | 3,860 | 3,830 | 3,830 | -10 | -0.3% | 9,700 |
| 2026/04/15 | 3,880 | 3,920 | 3,835 | 3,840 | -25 | -0.6% | 16,200 |
| 2026/04/14 | 3,885 | 3,905 | 3,860 | 3,865 | +5 | +0.1% | 11,100 |
| 2026/04/13 | 3,850 | 3,895 | 3,835 | 3,860 | -30 | -0.8% | 20,000 |
| 2026/04/10 | 3,965 | 3,965 | 3,880 | 3,890 | -70 | -1.8% | 21,700 |
| 2026/04/09 | 4,025 | 4,040 | 3,955 | 3,960 | -60 | -1.5% | 13,200 |
| 2026/04/08 | 3,985 | 4,040 | 3,985 | 4,020 | +90 | +2.3% | 21,100 |
| 2026/04/07 | 3,915 | 3,975 | 3,905 | 3,930 | ±0 | ±0% | 10,500 |
| 2026/04/06 | 3,950 | 3,960 | 3,910 | 3,930 | -10 | -0.3% | 10,600 |
| 2026/04/03 | 3,930 | 3,990 | 3,930 | 3,940 | +10 | +0.3% | 10,200 |
| 2026/04/02 | 4,010 | 4,060 | 3,900 | 3,930 | -60 | -1.5% | 32,800 |
| 2026/04/01 | 3,950 | 4,000 | 3,905 | 3,990 | +120 | +3.1% | 44,100 |
| 2026/03/31 | 3,890 | 3,910 | 3,780 | 3,870 | +20 | +0.5% | 30,200 |
| 2026/03/30 | 3,800 | 3,865 | 3,770 | 3,850 | -100 | -2.5% | 51,200 |
| 2026/03/27 | 3,880 | 3,955 | 3,880 | 3,950 | +25 | +0.6% | 19,100 |
| 2026/03/26 | 4,070 | 4,070 | 3,910 | 3,925 | -125 | -3.1% | 19,200 |
| 2026/03/25 | 4,000 | 4,055 | 3,975 | 4,050 | +120 | +3.1% | 20,100 |
| 2026/03/24 | 3,935 | 3,935 | 3,870 | 3,930 | +115 | +3% | 17,800 |
| 2026/03/23 | 3,995 | 3,995 | 3,810 | 3,815 | -200 | -5% | 44,900 |
| 2026/03/19 | 4,055 | 4,105 | 3,990 | 4,015 | -160 | -3.8% | 38,100 |
| 2026/03/18 | 4,095 | 4,175 | 4,090 | 4,175 | +135 | +3.3% | 30,400 |
| 2026/03/17 | 4,150 | 4,185 | 4,030 | 4,040 | +15 | +0.4% | 33,700 |
| 2026/03/16 | 4,025 | 4,145 | 4,000 | 4,025 | +50 | +1.3% | 41,500 |
| 2026/03/13 | 3,955 | 4,000 | 3,920 | 3,975 | -35 | -0.9% | 29,300 |
| 2026/03/12 | 4,110 | 4,110 | 3,985 | 4,010 | -140 | -3.4% | 35,200 |
| 2026/03/11 | 4,225 | 4,225 | 4,145 | 4,150 | -15 | -0.4% | 19,600 |
| 2026/03/10 | 4,160 | 4,220 | 4,105 | 4,165 | +110 | +2.7% | 29,600 |
| 2026/03/09 | 4,050 | 4,060 | 3,930 | 4,055 | -145 | -3.5% | 63,600 |
| 2026/03/06 | 4,240 | 4,240 | 4,130 | 4,200 | -40 | -0.9% | 24,800 |
| 2026/03/05 | 4,250 | 4,300 | 4,190 | 4,240 | +150 | +3.7% | 33,200 |
| 2026/03/04 | 4,200 | 4,250 | 3,980 | 4,090 | -200 | -4.7% | 98,000 |
| 2026/03/03 | 4,470 | 4,500 | 4,290 | 4,290 | -130 | -2.9% | 40,800 |
| 2026/03/02 | 4,465 | 4,490 | 4,360 | 4,420 | -155 | -3.4% | 40,100 |
| 2026/02/27 | 4,450 | 4,590 | 4,435 | 4,575 | +140 | +3.2% | 38,900 |
| 2026/02/26 | 4,450 | 4,500 | 4,375 | 4,435 | +25 | +0.6% | 35,900 |
| 2026/02/25 | 4,330 | 4,450 | 4,330 | 4,410 | +85 | +2% | 34,100 |
| 2026/02/24 | 4,315 | 4,345 | 4,280 | 4,325 | -15 | -0.3% | 23,200 |
| 2026/02/20 | 4,395 | 4,395 | 4,305 | 4,340 | -65 | -1.5% | 27,500 |
| 2026/02/19 | 4,395 | 4,440 | 4,355 | 4,405 | +10 | +0.2% | 25,300 |
| 2026/02/18 | 4,440 | 4,450 | 4,350 | 4,395 | -45 | -1% | 39,700 |
| 2026/02/17 | 4,510 | 4,540 | 4,420 | 4,440 | -30 | -0.7% | 54,800 |
| 2026/02/16 | 4,295 | 4,485 | 4,295 | 4,470 | +180 | +4.2% | 54,700 |
1～
50
件表示中 / 7186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 | 369,500円 | +4.4% | +2.8% | 3.19% | 10.99倍 | 0.86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 |
| シーユーシー | 94,600円 | +23.8% | -4.7% | 0.00% | 9.63倍 | 0.92倍 |
|
日米医療機関支援、難病向けホスピス、居宅訪問看護が柱。多機能併設施設参入。エムスリー系 |
| 令和ＡＨ | 74,700円 | +10.4% | +8.3% | 4.42% | 19.40倍 | 10.58倍 |
|
税理士法人平成会計社が起源。経理部向け会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| セントラルＳＰ | 239,800円 | +8.4% | +67.3% | 1.67% | 19.19倍 | 1.03倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| シイエム・シイ | 189,100円 | +9.6% | +3.0% | 2.91% | 11.11倍 | 1.13倍 |
|
技術仕様書等マニュアル作成。データ利活用でＤＸ・販促支援。トヨタ中心に自動車向け７割超 |
市場注目の銘柄
チャート関連のコラム
