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 |
|---|---|---|---|---|---|---|---|
| 2000/02/23 | 951 | 984 | 951 | 964 | +33 | +3.5% | 13,000 |
| 2000/02/22 | 929 | 931 | 929 | 931 | +1 | +0.1% | 13,000 |
| 2000/02/21 | 940 | 940 | 925 | 930 | -20 | -2.1% | 21,000 |
| 2000/02/18 | 975 | 975 | 950 | 950 | - | - | 2,000 |
| 2000/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/02/16 | 1,010 | 1,010 | 1,000 | 1,000 | -40 | -3.8% | 4,000 |
| 2000/02/15 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 7,000 |
| 2000/02/14 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2000/02/10 | 1,070 | 1,070 | 1,040 | 1,050 | -10 | -0.9% | 9,000 |
| 2000/02/09 | 1,140 | 1,140 | 1,060 | 1,060 | -80 | -7% | 6,000 |
| 2000/02/08 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 8,000 |
| 2000/02/07 | 1,070 | 1,120 | 1,070 | 1,100 | +30 | +2.8% | 6,000 |
| 2000/02/04 | 1,050 | 1,130 | 1,020 | 1,070 | +60 | +5.9% | 8,000 |
| 2000/02/03 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 1,000 |
| 2000/02/02 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2000/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2000/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 7,000 |
| 2000/01/28 | 1,010 | 1,010 | 1,010 | 1,010 | +22 | +2.2% | 1,000 |
| 2000/01/27 | 988 | 988 | 987 | 988 | +8 | +0.8% | 5,000 |
| 2000/01/26 | 983 | 984 | 980 | 980 | -4 | -0.4% | 6,000 |
| 2000/01/25 | 985 | 985 | 984 | 984 | ±0 | ±0% | 4,000 |
| 2000/01/24 | 980 | 984 | 970 | 984 | - | - | 4,000 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 932 | 990 | 932 | 986 | +56 | +6% | 3,000 |
| 2000/01/19 | 930 | 930 | 930 | 930 | +15 | +1.6% | 1,000 |
| 2000/01/18 | 915 | 915 | 915 | 915 | +14 | +1.6% | 2,000 |
| 2000/01/17 | 910 | 910 | 901 | 901 | +1 | +0.1% | 7,000 |
| 2000/01/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,000 |
| 2000/01/13 | 900 | 900 | 900 | 900 | - | - | 3,000 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 900 | 900 | 890 | 890 | -10 | -1.1% | 3,000 |
| 2000/01/07 | 930 | 930 | 900 | 900 | -30 | -3.2% | 4,000 |
| 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 |
6251～
6300
件表示中 / 7021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 | 320,500円 | +2.8% | +3.3% | 3.68% | 9.53倍 | 0.78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 |
| 鎌倉新書 | 61,700円 | +21.8% | +26.2% | 3.24% | 29.71倍 | 6.20倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 113,300円 | +32.0% | +41.4% | 0.88% | 20.79倍 | 4.20倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＥＲＩ ＨＤ | 297,800円 | +14.9% | +34.9% | 2.35% | 13.32倍 | 3.57倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ジーニー | 138,200円 | +35.2% | +14.7% | 0.00% | 8.60倍 | 2.14倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
市場注目の銘柄
チャート関連のコラム
