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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,465 | 2,486 | 2,450 | 2,470 | +5 | +0.2% | 11,700 |
| 2024/11/21 | 2,442 | 2,467 | 2,440 | 2,465 | +24 | +1% | 5,400 |
| 2024/11/20 | 2,426 | 2,465 | 2,426 | 2,441 | +18 | +0.7% | 10,900 |
| 2024/11/19 | 2,432 | 2,436 | 2,421 | 2,423 | -4 | -0.2% | 4,300 |
| 2024/11/18 | 2,418 | 2,454 | 2,418 | 2,427 | +15 | +0.6% | 6,400 |
| 2024/11/15 | 2,420 | 2,430 | 2,412 | 2,412 | -7 | -0.3% | 6,700 |
| 2024/11/14 | 2,436 | 2,436 | 2,416 | 2,419 | -21 | -0.9% | 7,000 |
| 2024/11/13 | 2,473 | 2,474 | 2,431 | 2,440 | -4 | -0.2% | 6,100 |
| 2024/11/12 | 2,433 | 2,468 | 2,427 | 2,444 | +18 | +0.7% | 10,700 |
| 2024/11/11 | 2,418 | 2,440 | 2,404 | 2,426 | +10 | +0.4% | 11,400 |
| 2024/11/08 | 2,422 | 2,432 | 2,395 | 2,416 | -5 | -0.2% | 10,400 |
| 2024/11/07 | 2,415 | 2,433 | 2,372 | 2,421 | +5 | +0.2% | 18,900 |
| 2024/11/06 | 2,380 | 2,436 | 2,340 | 2,416 | -55 | -2.2% | 46,000 |
| 2024/11/05 | 2,430 | 2,475 | 2,426 | 2,471 | +50 | +2.1% | 19,300 |
| 2024/11/01 | 2,430 | 2,442 | 2,410 | 2,421 | -19 | -0.8% | 6,100 |
| 2024/10/31 | 2,375 | 2,440 | 2,366 | 2,440 | +65 | +2.7% | 7,800 |
| 2024/10/30 | 2,377 | 2,404 | 2,342 | 2,375 | -33 | -1.4% | 44,500 |
| 2024/10/29 | 2,387 | 2,417 | 2,375 | 2,408 | +24 | +1% | 11,000 |
| 2024/10/28 | 2,340 | 2,384 | 2,333 | 2,384 | +28 | +1.2% | 8,800 |
| 2024/10/25 | 2,422 | 2,422 | 2,349 | 2,356 | -16 | -0.7% | 11,400 |
| 2024/10/24 | 2,390 | 2,394 | 2,350 | 2,372 | -37 | -1.5% | 18,600 |
| 2024/10/23 | 2,419 | 2,428 | 2,401 | 2,409 | -10 | -0.4% | 11,300 |
| 2024/10/22 | 2,456 | 2,456 | 2,403 | 2,419 | -37 | -1.5% | 9,000 |
| 2024/10/21 | 2,496 | 2,500 | 2,455 | 2,456 | -20 | -0.8% | 8,600 |
| 2024/10/18 | 2,478 | 2,510 | 2,475 | 2,476 | +20 | +0.8% | 9,900 |
| 2024/10/17 | 2,480 | 2,480 | 2,456 | 2,456 | -14 | -0.6% | 5,300 |
| 2024/10/16 | 2,442 | 2,491 | 2,441 | 2,470 | +6 | +0.2% | 8,300 |
| 2024/10/15 | 2,415 | 2,468 | 2,390 | 2,464 | +64 | +2.7% | 13,100 |
| 2024/10/11 | 2,357 | 2,405 | 2,357 | 2,400 | +44 | +1.9% | 10,800 |
| 2024/10/10 | 2,400 | 2,400 | 2,341 | 2,356 | -47 | -2% | 18,100 |
| 2024/10/09 | 2,429 | 2,439 | 2,382 | 2,403 | -26 | -1.1% | 16,200 |
| 2024/10/08 | 2,465 | 2,468 | 2,410 | 2,429 | -50 | -2% | 10,300 |
| 2024/10/07 | 2,473 | 2,483 | 2,437 | 2,479 | +23 | +0.9% | 12,800 |
| 2024/10/04 | 2,481 | 2,487 | 2,434 | 2,456 | -25 | -1% | 12,800 |
| 2024/10/03 | 2,520 | 2,530 | 2,472 | 2,481 | +1 | ±0% | 19,300 |
| 2024/10/02 | 2,495 | 2,521 | 2,474 | 2,480 | ±0 | ±0% | 25,600 |
| 2024/10/01 | 2,421 | 2,495 | 2,419 | 2,480 | +78 | +3.2% | 30,000 |
| 2024/09/30 | 2,322 | 2,424 | 2,320 | 2,402 | +68 | +2.9% | 28,400 |
| 2024/09/27 | 2,349 | 2,378 | 2,330 | 2,334 | -10 | -0.4% | 14,200 |
| 2024/09/26 | 2,333 | 2,349 | 2,320 | 2,344 | +34 | +1.5% | 10,100 |
| 2024/09/25 | 2,315 | 2,327 | 2,309 | 2,310 | +5 | +0.2% | 7,000 |
| 2024/09/24 | 2,293 | 2,320 | 2,284 | 2,305 | +11 | +0.5% | 18,000 |
| 2024/09/20 | 2,282 | 2,294 | 2,278 | 2,294 | +17 | +0.7% | 2,800 |
| 2024/09/19 | 2,295 | 2,295 | 2,270 | 2,277 | +6 | +0.3% | 5,100 |
| 2024/09/18 | 2,283 | 2,295 | 2,252 | 2,271 | +14 | +0.6% | 7,700 |
| 2024/09/17 | 2,269 | 2,269 | 2,228 | 2,257 | +4 | +0.2% | 5,900 |
| 2024/09/13 | 2,269 | 2,269 | 2,228 | 2,253 | +6 | +0.3% | 6,400 |
| 2024/09/12 | 2,247 | 2,288 | 2,242 | 2,247 | +43 | +2% | 12,800 |
| 2024/09/11 | 2,240 | 2,272 | 2,180 | 2,204 | -36 | -1.6% | 16,200 |
| 2024/09/10 | 2,265 | 2,271 | 2,240 | 2,240 | -21 | -0.9% | 4,300 |
1～
50
件表示中 / 6839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 | 247,000円 | +3.5% | +8.7% | 3.64% | 8.40倍 | 0.63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 |
| セラク | 138,900円 | +10.3% | +10.1% | 0.95% | 10.92倍 | 2.43倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ぐるなび | 33,000円 | +9.8% | - | 0.00% | 202.45倍 | 3.65倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| 要興業 | 116,000円 | +7.1% | +11.8% | 2.24% | 12.92倍 | 0.98倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| セントケアＨＤ | 73,500円 | +5.7% | +3.9% | 3.67% | 8.48倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
