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 |
|---|---|---|---|---|---|---|---|
| 2000/01/04 | 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 |
| 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 |
6201～
6250
件表示中 / 6937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 | 271,500円 | +2.8% | +3.3% | 4.35% | 8.08倍 | 0.67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 |
| ディーエムエス | 283,700円 | +0.3% | -17.2% | 8.32% | 19.42倍 | 0.95倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ユニバ園芸 | 409,000円 | +22.3% | +9.4% | 0.61% | 10.68倍 | 1.52倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| オープンＧ | 32,500円 | +17.7% | +267.5% | 1.38% | 37.88倍 | 1.63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 |
| 東 祥 | 52,900円 | +9.9% | +22.0% | 0.95% | 10.13倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
