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 |
|---|---|---|---|---|---|---|---|
| 1999/10/04 | 1,100 | 1,150 | 1,100 | 1,150 | -120 | -9.4% | 7,000 |
| 1999/10/01 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 8,000 |
| 1999/09/30 | 1,230 | 1,280 | 1,230 | 1,280 | - | - | 3,000 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 1,250 | 1,250 | 1,230 | 1,230 | - | - | 2,000 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,300 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 5,000 |
| 1999/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | -60 | -4.4% | 1,000 |
| 1999/09/21 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 2,000 |
| 1999/09/20 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 5,000 |
| 1999/09/17 | 1,400 | 1,400 | 1,400 | 1,400 | +100 | +7.7% | 1,000 |
| 1999/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 2,000 |
| 1999/09/14 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 2,000 |
| 1999/09/13 | 1,340 | 1,340 | 1,330 | 1,340 | - | - | 4,000 |
| 1999/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 1999/09/08 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 12,000 |
| 1999/09/07 | 1,380 | 1,450 | 1,340 | 1,450 | +120 | +9% | 23,000 |
| 1999/09/06 | 1,310 | 1,350 | 1,310 | 1,330 | +30 | +2.3% | 14,000 |
| 1999/09/03 | 1,180 | 1,300 | 1,180 | 1,300 | +120 | +10.2% | 22,000 |
| 1999/09/02 | 1,160 | 1,180 | 1,130 | 1,180 | +10 | +0.9% | 7,000 |
| 1999/09/01 | 1,170 | 1,180 | 1,170 | 1,170 | - | - | 6,000 |
| 1999/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/30 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 10,000 |
| 1999/08/27 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 11,000 |
| 1999/08/26 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 6,000 |
| 1999/08/25 | 1,190 | 1,250 | 1,190 | 1,210 | +30 | +2.5% | 3,000 |
| 1999/08/24 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 10,000 |
| 1999/08/23 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/08/20 | 1,200 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 6,000 |
| 1999/08/19 | 1,200 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 9,000 |
| 1999/08/18 | 1,210 | 1,210 | 1,200 | 1,200 | -40 | -3.2% | 15,000 |
| 1999/08/17 | 1,230 | 1,240 | 1,210 | 1,240 | +10 | +0.8% | 7,000 |
| 1999/08/16 | 1,220 | 1,240 | 1,200 | 1,230 | - | - | 9,000 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 2,000 |
| 1999/08/11 | 1,200 | 1,240 | 1,200 | 1,240 | ±0 | ±0% | 6,000 |
| 1999/08/10 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 1999/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/08/06 | 1,250 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1999/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 1,000 |
| 1999/08/04 | 1,260 | 1,300 | 1,260 | 1,300 | +50 | +4% | 4,000 |
| 1999/08/03 | 1,300 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 6,000 |
| 1999/08/02 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 1,000 |
| 1999/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 2,000 |
| 1999/07/29 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1999/07/28 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/07/27 | 1,280 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 6,000 |
| 1999/07/26 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1999/07/23 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
6151～
6200
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
