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 |
|---|---|---|---|---|---|---|---|
| 1999/12/16 | 950 | 950 | 950 | 950 | ±0 | ±0% | 3,000 |
| 1999/12/15 | 950 | 950 | 950 | 950 | -2 | -0.2% | 2,000 |
| 1999/12/14 | 980 | 980 | 952 | 952 | -28 | -2.9% | 2,000 |
| 1999/12/13 | 982 | 982 | 980 | 980 | +1 | +0.1% | 2,000 |
| 1999/12/10 | 979 | 979 | 979 | 979 | -1 | -0.1% | 1,000 |
| 1999/12/09 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 1999/12/08 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,000 |
| 1999/12/07 | 1,000 | 1,000 | 980 | 980 | -50 | -4.9% | 7,000 |
| 1999/12/06 | 1,060 | 1,060 | 1,030 | 1,030 | -10 | -1% | 3,000 |
| 1999/12/03 | 1,050 | 1,050 | 1,030 | 1,040 | -10 | -1% | 7,000 |
| 1999/12/02 | 1,080 | 1,080 | 1,050 | 1,050 | -30 | -2.8% | 5,000 |
| 1999/12/01 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 7,000 |
| 1999/11/30 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 2,000 |
| 1999/11/29 | 1,150 | 1,150 | 1,080 | 1,100 | +30 | +2.8% | 7,000 |
| 1999/11/26 | 1,070 | 1,080 | 1,040 | 1,070 | -10 | -0.9% | 8,000 |
| 1999/11/25 | 1,100 | 1,100 | 1,070 | 1,080 | - | - | 6,000 |
| 1999/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/22 | 1,070 | 1,160 | 1,070 | 1,160 | +100 | +9.4% | 3,000 |
| 1999/11/19 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 5,000 |
| 1999/11/18 | 1,080 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 4,000 |
| 1999/11/17 | 1,110 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 8,000 |
| 1999/11/16 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 1999/11/15 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 12,000 |
| 1999/11/12 | 1,100 | 1,100 | 1,100 | 1,100 | -80 | -6.8% | 1,000 |
| 1999/11/11 | 1,180 | 1,180 | 1,110 | 1,180 | +10 | +0.9% | 11,000 |
| 1999/11/10 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 4,000 |
| 1999/11/09 | 1,160 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 4,000 |
| 1999/11/08 | 1,280 | 1,280 | 1,150 | 1,150 | -140 | -10.9% | 8,000 |
| 1999/11/05 | 1,330 | 1,350 | 1,290 | 1,290 | ±0 | ±0% | 18,000 |
| 1999/11/04 | 1,150 | 1,290 | 1,150 | 1,290 | +200 | +18.3% | 20,000 |
| 1999/11/02 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 4,000 |
| 1999/11/01 | 1,100 | 1,120 | 1,080 | 1,090 | +10 | +0.9% | 5,000 |
| 1999/10/29 | 1,060 | 1,100 | 1,060 | 1,080 | +30 | +2.9% | 4,000 |
| 1999/10/28 | 1,050 | 1,080 | 1,050 | 1,050 | +10 | +1% | 14,000 |
| 1999/10/27 | 1,060 | 1,060 | 1,030 | 1,040 | -10 | -1% | 7,000 |
| 1999/10/26 | 1,060 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 8,000 |
| 1999/10/25 | 1,050 | 1,060 | 1,050 | 1,050 | +10 | +1% | 7,000 |
| 1999/10/22 | 1,030 | 1,050 | 1,030 | 1,040 | -10 | -1% | 10,000 |
| 1999/10/21 | 1,060 | 1,080 | 1,050 | 1,050 | +20 | +1.9% | 10,000 |
| 1999/10/20 | 1,010 | 1,080 | 1,000 | 1,030 | +30 | +3% | 19,000 |
| 1999/10/19 | 1,000 | 1,000 | 990 | 1,000 | - | - | 4,000 |
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 1,160 | 1,160 | 1,120 | 1,120 | - | - | 6,000 |
| 1999/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/12 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 1999/10/08 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 1999/10/07 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 1999/10/06 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,000 |
| 1999/10/05 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 2,000 |
6101～
6150
件表示中 / 6827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 | 241,600円 | +3.5% | +8.7% | 3.73% | 8.21倍 | 0.62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 |
| ＣＯＯＫ | 17,200円 | -17.2% | - | 0.00% | - | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セントケアＨＤ | 73,400円 | +5.7% | +3.9% | 3.68% | 8.47倍 | 1.13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 |
| セラク | 130,800円 | +10.3% | +10.1% | 1.01% | 10.28倍 | 2.29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 |
| 要興業 | 113,500円 | +5.9% | +2.0% | 2.11% | 13.79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 |
市場注目の銘柄
チャート関連のコラム
