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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,326 | 1,335 | 1,310 | 1,335 | +35 | +2.7% | 5,000 |
| 2005/04/21 | 1,313 | 1,314 | 1,270 | 1,300 | -33 | -2.5% | 15,000 |
| 2005/04/20 | 1,334 | 1,345 | 1,332 | 1,333 | +13 | +1% | 11,000 |
| 2005/04/19 | 1,280 | 1,320 | 1,251 | 1,320 | +70 | +5.6% | 11,000 |
| 2005/04/18 | 1,320 | 1,320 | 1,250 | 1,250 | -90 | -6.7% | 17,000 |
| 2005/04/15 | 1,314 | 1,340 | 1,300 | 1,340 | -4 | -0.3% | 22,000 |
| 2005/04/14 | 1,350 | 1,380 | 1,320 | 1,344 | -56 | -4% | 23,000 |
| 2005/04/13 | 1,454 | 1,465 | 1,400 | 1,400 | -55 | -3.8% | 23,000 |
| 2005/04/12 | 1,450 | 1,475 | 1,400 | 1,455 | +25 | +1.7% | 46,000 |
| 2005/04/11 | 1,485 | 1,485 | 1,400 | 1,430 | ±0 | ±0% | 73,000 |
| 2005/04/08 | 1,390 | 1,440 | 1,360 | 1,430 | +60 | +4.4% | 127,000 |
| 2005/04/07 | 1,340 | 1,370 | 1,324 | 1,370 | +70 | +5.4% | 26,000 |
| 2005/04/06 | 1,300 | 1,350 | 1,300 | 1,300 | ±0 | ±0% | 29,000 |
| 2005/04/05 | 1,310 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 10,000 |
| 2005/04/04 | 1,300 | 1,350 | 1,290 | 1,310 | -40 | -3% | 32,000 |
| 2005/04/01 | 1,330 | 1,350 | 1,300 | 1,350 | +37 | +2.8% | 27,000 |
| 2005/03/31 | 1,293 | 1,313 | 1,240 | 1,313 | -11 | -0.8% | 30,000 |
| 2005/03/30 | 1,350 | 1,375 | 1,260 | 1,324 | -16 | -1.2% | 42,000 |
| 2005/03/29 | 1,318 | 1,370 | 1,300 | 1,340 | +20 | +1.5% | 34,000 |
| 2005/03/28 | 1,360 | 1,369 | 1,311 | 1,320 | -65 | -4.7% | 38,000 |
| 2005/03/25 | 1,247 | 1,385 | 1,247 | 1,385 | +138 | +11.1% | 136,000 |
| 2005/03/24 | 1,296 | 1,296 | 1,241 | 1,247 | -51 | -3.9% | 22,000 |
| 2005/03/23 | 1,300 | 1,300 | 1,210 | 1,298 | -22 | -1.7% | 35,000 |
| 2005/03/22 | 1,200 | 1,350 | 1,170 | 1,320 | +120 | +10% | 91,000 |
| 2005/03/18 | 1,030 | 1,200 | 1,001 | 1,200 | +160 | +15.4% | 83,000 |
| 2005/03/17 | 1,013 | 1,050 | 1,000 | 1,040 | +39 | +3.9% | 36,000 |
| 2005/03/16 | 927 | 1,021 | 927 | 1,001 | +80 | +8.7% | 39,000 |
| 2005/03/15 | 925 | 925 | 920 | 921 | -7 | -0.8% | 11,000 |
| 2005/03/14 | 920 | 928 | 920 | 928 | +12 | +1.3% | 2,000 |
| 2005/03/11 | 935 | 935 | 916 | 916 | -39 | -4.1% | 13,000 |
| 2005/03/10 | 968 | 968 | 930 | 955 | -15 | -1.5% | 8,000 |
| 2005/03/09 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2005/03/08 | 978 | 978 | 970 | 970 | -8 | -0.8% | 5,000 |
| 2005/03/07 | 916 | 978 | 916 | 978 | +68 | +7.5% | 19,000 |
| 2005/03/04 | 895 | 910 | 895 | 910 | +10 | +1.1% | 18,000 |
| 2005/03/03 | 889 | 919 | 889 | 900 | -19 | -2.1% | 28,000 |
| 2005/03/02 | 925 | 925 | 919 | 919 | -6 | -0.6% | 2,000 |
| 2005/03/01 | 930 | 930 | 910 | 925 | -7 | -0.8% | 14,000 |
| 2005/02/28 | 939 | 939 | 925 | 932 | -10 | -1.1% | 13,000 |
| 2005/02/25 | 988 | 988 | 942 | 942 | -48 | -4.8% | 19,000 |
| 2005/02/24 | 949 | 1,010 | 932 | 990 | +60 | +6.5% | 82,000 |
| 2005/02/23 | 930 | 930 | 930 | 930 | +100 | +12% | 67,000 |
| 2005/02/22 | 830 | 830 | 830 | 830 | +100 | +13.7% | 5,000 |
| 2005/02/21 | 740 | 740 | 730 | 730 | ±0 | ±0% | 5,000 |
| 2005/02/18 | 731 | 731 | 730 | 730 | ±0 | ±0% | 2,000 |
| 2005/02/17 | 746 | 746 | 730 | 730 | +24 | +3.4% | 16,000 |
| 2005/02/16 | 710 | 710 | 706 | 706 | -14 | -1.9% | 3,000 |
| 2005/02/15 | 710 | 720 | 706 | 720 | +10 | +1.4% | 5,000 |
| 2005/02/14 | 710 | 710 | 710 | 710 | +5 | +0.7% | 1,000 |
| 2005/02/10 | 698 | 711 | 698 | 705 | +5 | +0.7% | 9,000 |
4951～
5000
件表示中 / 6993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 | 323,000円 | +2.8% | +3.3% | 3.65% | 9.61倍 | 0.80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 |
| ＥＲＩ ＨＤ | 314,500円 | +14.9% | +34.9% | 2.23% | 14.06倍 | 3.77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 |
| 東 祥 | 63,700円 | -24.8% | -0.9% | 0.94% | 10.40倍 | 0.67倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| レント | 643,000円 | +11.8% | +19.9% | 2.80% | 9.36倍 | 1.74倍 |
|
- |
| ヒビノ | 232,300円 | +11.0% | +1.9% | 3.44% | 9.80倍 | 2.01倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
