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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,733 | 1,733 | 1,701 | 1,701 | -32 | -1.8% | 19,000 |
| 2023/01/25 | 1,724 | 1,739 | 1,703 | 1,733 | +9 | +0.5% | 12,400 |
| 2023/01/24 | 1,693 | 1,726 | 1,689 | 1,724 | +31 | +1.8% | 19,700 |
| 2023/01/23 | 1,668 | 1,696 | 1,665 | 1,693 | +23 | +1.4% | 14,700 |
| 2023/01/20 | 1,670 | 1,683 | 1,669 | 1,670 | -12 | -0.7% | 7,000 |
| 2023/01/19 | 1,678 | 1,682 | 1,667 | 1,682 | +9 | +0.5% | 10,200 |
| 2023/01/18 | 1,642 | 1,686 | 1,642 | 1,673 | +26 | +1.6% | 15,100 |
| 2023/01/17 | 1,626 | 1,650 | 1,626 | 1,647 | +13 | +0.8% | 13,800 |
| 2023/01/16 | 1,625 | 1,650 | 1,614 | 1,634 | -8 | -0.5% | 10,200 |
| 2023/01/13 | 1,655 | 1,661 | 1,625 | 1,642 | -19 | -1.1% | 23,200 |
| 2023/01/12 | 1,684 | 1,685 | 1,661 | 1,661 | -22 | -1.3% | 10,300 |
| 2023/01/11 | 1,670 | 1,694 | 1,670 | 1,683 | +13 | +0.8% | 11,800 |
| 2023/01/10 | 1,671 | 1,711 | 1,669 | 1,670 | -20 | -1.2% | 13,000 |
| 2023/01/06 | 1,688 | 1,698 | 1,675 | 1,690 | +10 | +0.6% | 12,500 |
| 2023/01/05 | 1,700 | 1,704 | 1,677 | 1,680 | -16 | -0.9% | 19,800 |
| 2023/01/04 | 1,721 | 1,721 | 1,690 | 1,696 | -12 | -0.7% | 7,100 |
| 2022/12/30 | 1,712 | 1,725 | 1,708 | 1,708 | -19 | -1.1% | 10,300 |
| 2022/12/29 | 1,687 | 1,727 | 1,679 | 1,727 | +3 | +0.2% | 15,200 |
| 2022/12/28 | 1,739 | 1,739 | 1,720 | 1,724 | -10 | -0.6% | 8,800 |
| 2022/12/27 | 1,727 | 1,741 | 1,722 | 1,734 | +5 | +0.3% | 7,900 |
| 2022/12/26 | 1,709 | 1,731 | 1,693 | 1,729 | +20 | +1.2% | 12,100 |
| 2022/12/23 | 1,705 | 1,714 | 1,696 | 1,709 | +16 | +0.9% | 8,400 |
| 2022/12/22 | 1,685 | 1,704 | 1,685 | 1,693 | +16 | +1% | 5,400 |
| 2022/12/21 | 1,701 | 1,715 | 1,669 | 1,677 | -35 | -2% | 36,400 |
| 2022/12/20 | 1,746 | 1,758 | 1,704 | 1,712 | -21 | -1.2% | 13,700 |
| 2022/12/19 | 1,759 | 1,759 | 1,727 | 1,733 | -1 | -0.1% | 10,400 |
| 2022/12/16 | 1,775 | 1,775 | 1,734 | 1,734 | -41 | -2.3% | 13,300 |
| 2022/12/15 | 1,725 | 1,775 | 1,725 | 1,775 | +51 | +3% | 19,700 |
| 2022/12/14 | 1,710 | 1,732 | 1,710 | 1,724 | +14 | +0.8% | 11,100 |
| 2022/12/13 | 1,700 | 1,720 | 1,700 | 1,710 | +17 | +1% | 8,000 |
| 2022/12/12 | 1,684 | 1,694 | 1,682 | 1,693 | +1 | +0.1% | 6,200 |
| 2022/12/09 | 1,683 | 1,705 | 1,683 | 1,692 | +5 | +0.3% | 4,100 |
| 2022/12/08 | 1,700 | 1,705 | 1,684 | 1,687 | -13 | -0.8% | 6,500 |
| 2022/12/07 | 1,670 | 1,712 | 1,670 | 1,700 | +30 | +1.8% | 11,600 |
| 2022/12/06 | 1,677 | 1,685 | 1,663 | 1,670 | -12 | -0.7% | 14,300 |
| 2022/12/05 | 1,686 | 1,687 | 1,673 | 1,682 | ±0 | ±0% | 10,000 |
| 2022/12/02 | 1,703 | 1,703 | 1,682 | 1,682 | -26 | -1.5% | 14,100 |
| 2022/12/01 | 1,728 | 1,728 | 1,698 | 1,708 | -9 | -0.5% | 14,500 |
| 2022/11/30 | 1,719 | 1,734 | 1,702 | 1,717 | -1 | -0.1% | 13,000 |
| 2022/11/29 | 1,745 | 1,745 | 1,713 | 1,718 | -33 | -1.9% | 14,200 |
| 2022/11/28 | 1,768 | 1,768 | 1,740 | 1,751 | -10 | -0.6% | 12,500 |
| 2022/11/25 | 1,749 | 1,761 | 1,733 | 1,761 | +21 | +1.2% | 9,900 |
| 2022/11/24 | 1,747 | 1,750 | 1,724 | 1,740 | +11 | +0.6% | 13,100 |
| 2022/11/22 | 1,723 | 1,734 | 1,717 | 1,729 | +6 | +0.3% | 10,900 |
| 2022/11/21 | 1,710 | 1,737 | 1,682 | 1,723 | +26 | +1.5% | 21,100 |
| 2022/11/18 | 1,687 | 1,701 | 1,669 | 1,697 | +28 | +1.7% | 14,100 |
| 2022/11/17 | 1,646 | 1,670 | 1,646 | 1,669 | +15 | +0.9% | 9,200 |
| 2022/11/16 | 1,669 | 1,672 | 1,642 | 1,654 | -15 | -0.9% | 5,000 |
| 2022/11/15 | 1,646 | 1,679 | 1,632 | 1,669 | +27 | +1.6% | 12,400 |
| 2022/11/14 | 1,653 | 1,655 | 1,633 | 1,642 | -30 | -1.8% | 16,500 |
451～
500
件表示中 / 6840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 | 247,600円 | +3.5% | +8.7% | 3.63% | 8.42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 |
| ぐるなび | 33,200円 | +9.8% | - | 0.00% | 203.68倍 | 3.67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 | 117,500円 | +7.1% | +11.8% | 2.21% | 13.09倍 | 0.99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 | 72,600円 | +5.7% | +3.9% | 3.72% | 8.38倍 | 1.11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 |
| ＡＢホテル | 124,400円 | +3.6% | +1.6% | 1.61% | 7.60倍 | 1.55倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
