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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 930 | 930 | 930 | 930 | - | - | 2,000 |
| 2000/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/04 | 970 | 970 | 950 | 950 | ±0 | ±0% | 2,000 |
| 1999/12/30 | 970 | 970 | 950 | 950 | -20 | -2.1% | 5,000 |
| 1999/12/29 | 960 | 970 | 960 | 970 | +20 | +2.1% | 3,000 |
| 1999/12/28 | 940 | 950 | 930 | 950 | +20 | +2.2% | 4,000 |
| 1999/12/27 | 901 | 930 | 901 | 930 | +30 | +3.3% | 3,000 |
| 1999/12/24 | 900 | 900 | 870 | 900 | +30 | +3.4% | 6,000 |
| 1999/12/22 | 900 | 900 | 870 | 870 | -30 | -3.3% | 6,000 |
| 1999/12/21 | 950 | 950 | 900 | 900 | ±0 | ±0% | 4,000 |
| 1999/12/20 | 940 | 940 | 900 | 900 | ±0 | ±0% | 13,000 |
| 1999/12/17 | 950 | 950 | 900 | 900 | -50 | -5.3% | 10,000 |
| 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 |
6101～
6150
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 | 246,900円 | +3.5% | +8.7% | 3.65% | 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 | 139,400円 | +10.3% | +10.1% | 0.95% | 10.96倍 | 2.44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 | 33,100円 | +9.8% | - | 0.00% | 203.06倍 | 3.66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 | 117,200円 | +7.1% | +11.8% | 2.22% | 13.05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 | 73,200円 | +5.7% | +3.9% | 3.69% | 8.45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
