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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 1,599 | 1,599 | 1,577 | 1,588 | -3 | -0.2% | 12,500 |
| 2023/04/03 | 1,600 | 1,603 | 1,580 | 1,591 | +1 | +0.1% | 10,300 |
| 2023/03/31 | 1,580 | 1,599 | 1,578 | 1,590 | +12 | +0.8% | 19,100 |
| 2023/03/30 | 1,554 | 1,579 | 1,554 | 1,578 | +8 | +0.5% | 13,700 |
| 2023/03/29 | 1,551 | 1,570 | 1,551 | 1,570 | +12 | +0.8% | 15,600 |
| 2023/03/28 | 1,553 | 1,565 | 1,550 | 1,558 | -13 | -0.8% | 6,800 |
| 2023/03/27 | 1,555 | 1,576 | 1,555 | 1,571 | +16 | +1% | 14,500 |
| 2023/03/24 | 1,556 | 1,556 | 1,542 | 1,555 | ±0 | ±0% | 7,900 |
| 2023/03/23 | 1,538 | 1,555 | 1,534 | 1,555 | +9 | +0.6% | 9,100 |
| 2023/03/22 | 1,560 | 1,560 | 1,543 | 1,546 | +13 | +0.8% | 3,700 |
| 2023/03/20 | 1,536 | 1,551 | 1,527 | 1,533 | -7 | -0.5% | 10,200 |
| 2023/03/17 | 1,533 | 1,552 | 1,533 | 1,540 | +9 | +0.6% | 9,200 |
| 2023/03/16 | 1,550 | 1,552 | 1,527 | 1,531 | -31 | -2% | 14,600 |
| 2023/03/15 | 1,543 | 1,566 | 1,543 | 1,562 | +21 | +1.4% | 10,700 |
| 2023/03/14 | 1,556 | 1,556 | 1,534 | 1,541 | -31 | -2% | 17,700 |
| 2023/03/13 | 1,579 | 1,579 | 1,545 | 1,572 | -8 | -0.5% | 24,000 |
| 2023/03/10 | 1,588 | 1,593 | 1,580 | 1,580 | -9 | -0.6% | 19,800 |
| 2023/03/09 | 1,586 | 1,598 | 1,586 | 1,589 | +4 | +0.3% | 13,400 |
| 2023/03/08 | 1,579 | 1,592 | 1,579 | 1,585 | +1 | +0.1% | 9,200 |
| 2023/03/07 | 1,575 | 1,589 | 1,575 | 1,584 | +9 | +0.6% | 14,000 |
| 2023/03/06 | 1,576 | 1,580 | 1,572 | 1,575 | -1 | -0.1% | 7,000 |
| 2023/03/03 | 1,566 | 1,580 | 1,561 | 1,576 | +1 | +0.1% | 12,900 |
| 2023/03/02 | 1,581 | 1,582 | 1,561 | 1,575 | -6 | -0.4% | 15,500 |
| 2023/03/01 | 1,592 | 1,592 | 1,575 | 1,581 | -5 | -0.3% | 5,500 |
| 2023/02/28 | 1,576 | 1,595 | 1,571 | 1,586 | +15 | +1% | 15,800 |
| 2023/02/27 | 1,567 | 1,577 | 1,567 | 1,571 | +5 | +0.3% | 5,800 |
| 2023/02/24 | 1,557 | 1,576 | 1,557 | 1,566 | +13 | +0.8% | 8,800 |
| 2023/02/22 | 1,559 | 1,560 | 1,546 | 1,553 | -4 | -0.3% | 8,800 |
| 2023/02/21 | 1,537 | 1,557 | 1,537 | 1,557 | +31 | +2% | 8,200 |
| 2023/02/20 | 1,546 | 1,553 | 1,521 | 1,526 | -14 | -0.9% | 22,200 |
| 2023/02/17 | 1,555 | 1,562 | 1,538 | 1,540 | -15 | -1% | 18,400 |
| 2023/02/16 | 1,582 | 1,582 | 1,552 | 1,555 | -10 | -0.6% | 22,600 |
| 2023/02/15 | 1,612 | 1,612 | 1,565 | 1,565 | -47 | -2.9% | 38,600 |
| 2023/02/14 | 1,583 | 1,615 | 1,583 | 1,612 | +27 | +1.7% | 16,800 |
| 2023/02/13 | 1,575 | 1,592 | 1,572 | 1,585 | +14 | +0.9% | 9,600 |
| 2023/02/10 | 1,582 | 1,585 | 1,571 | 1,571 | -10 | -0.6% | 20,400 |
| 2023/02/09 | 1,578 | 1,599 | 1,577 | 1,581 | +3 | +0.2% | 20,500 |
| 2023/02/08 | 1,581 | 1,593 | 1,570 | 1,578 | +8 | +0.5% | 30,600 |
| 2023/02/07 | 1,594 | 1,623 | 1,546 | 1,570 | -184 | -10.5% | 148,400 |
| 2023/02/06 | 1,717 | 1,758 | 1,711 | 1,754 | +38 | +2.2% | 44,500 |
| 2023/02/03 | 1,696 | 1,716 | 1,695 | 1,716 | +10 | +0.6% | 7,300 |
| 2023/02/02 | 1,726 | 1,728 | 1,690 | 1,706 | -20 | -1.2% | 21,700 |
| 2023/02/01 | 1,725 | 1,740 | 1,725 | 1,726 | -5 | -0.3% | 3,500 |
| 2023/01/31 | 1,722 | 1,735 | 1,722 | 1,731 | +11 | +0.6% | 4,300 |
| 2023/01/30 | 1,722 | 1,728 | 1,708 | 1,720 | -3 | -0.2% | 30,900 |
| 2023/01/27 | 1,705 | 1,723 | 1,702 | 1,723 | +22 | +1.3% | 8,800 |
| 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 |
501～
550
件表示中 / 6936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 | 272,800円 | +2.8% | +3.3% | 4.33% | 8.11倍 | 0.68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 |
| アメイズ | 135,000円 | +10.9% | -3.1% | 2.59% | 8.22倍 | 1.22倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| エアトリ | 91,600円 | +5.4% | -52.9% | 1.09% | 41.02倍 | 1.49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 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 38.11倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 明光ネット | 73,400円 | +8.5% | +35.0% | 3.54% | 21.81倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
