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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,100 | 1,100 | 1,090 | 1,100 | -30 | -2.7% | 4,000 |
| 1999/05/27 | 1,150 | 1,150 | 1,100 | 1,130 | -50 | -4.2% | 18,000 |
| 1999/05/26 | 1,190 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 5,000 |
| 1999/05/25 | 1,210 | 1,210 | 1,170 | 1,170 | -60 | -4.9% | 6,000 |
| 1999/05/24 | 1,260 | 1,260 | 1,230 | 1,230 | -60 | -4.7% | 4,000 |
| 1999/05/21 | 1,290 | 1,290 | 1,270 | 1,290 | - | - | 3,000 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 1,340 | 1,340 | 1,250 | 1,250 | -90 | -6.7% | 2,000 |
| 1999/05/18 | 1,330 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 4,000 |
| 1999/05/17 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 1,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,250 | 1,340 | 1,250 | 1,300 | +60 | +4.8% | 3,000 |
| 1999/05/12 | 1,250 | 1,250 | 1,200 | 1,240 | -20 | -1.6% | 8,000 |
| 1999/05/11 | 1,300 | 1,300 | 1,260 | 1,260 | -80 | -6% | 2,000 |
| 1999/05/10 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 5,000 |
| 1999/05/07 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 6,000 |
| 1999/05/06 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 2,000 |
| 1999/04/30 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1999/04/28 | 1,360 | 1,360 | 1,350 | 1,350 | -50 | -3.6% | 7,000 |
| 1999/04/27 | 1,450 | 1,450 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1999/04/26 | 1,360 | 1,400 | 1,360 | 1,400 | +60 | +4.5% | 4,000 |
| 1999/04/23 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 1999/04/22 | 1,350 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,000 |
| 1999/04/21 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 3,000 |
| 1999/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1999/04/19 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
| 1999/04/16 | 1,370 | 1,370 | 1,370 | 1,370 | +30 | +2.2% | 1,000 |
| 1999/04/15 | 1,340 | 1,340 | 1,340 | 1,340 | +80 | +6.3% | 1,000 |
| 1999/04/14 | 1,330 | 1,330 | 1,260 | 1,260 | -90 | -6.7% | 15,000 |
| 1999/04/13 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 9,000 |
| 1999/04/12 | 1,450 | 1,450 | 1,400 | 1,400 | -100 | -6.7% | 10,000 |
| 1999/04/09 | 1,450 | 1,500 | 1,450 | 1,500 | +100 | +7.1% | 7,000 |
| 1999/04/08 | 1,460 | 1,510 | 1,400 | 1,400 | -50 | -3.4% | 14,000 |
| 1999/04/07 | 1,500 | 1,520 | 1,440 | 1,450 | -70 | -4.6% | 13,000 |
| 1999/04/06 | 1,600 | 1,600 | 1,520 | 1,520 | -80 | -5% | 7,000 |
| 1999/04/05 | 1,600 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 15,000 |
| 1999/04/02 | 1,600 | 1,650 | 1,530 | 1,600 | -30 | -1.8% | 14,000 |
| 1999/04/01 | 1,600 | 1,650 | 1,550 | 1,630 | +30 | +1.9% | 26,000 |
| 1999/03/31 | 1,650 | 1,700 | 1,600 | 1,600 | +50 | +3.2% | 38,000 |
| 1999/03/30 | 1,420 | 1,550 | 1,410 | 1,550 | +200 | +14.8% | 31,000 |
| 1999/03/29 | 1,270 | 1,350 | 1,270 | 1,350 | +100 | +8% | 6,000 |
| 1999/03/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1999/03/25 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 7,000 |
| 1999/03/24 | 1,370 | 1,370 | 1,300 | 1,300 | -70 | -5.1% | 15,000 |
| 1999/03/23 | 1,250 | 1,370 | 1,250 | 1,370 | +120 | +9.6% | 33,000 |
| 1999/03/19 | 1,150 | 1,250 | 1,150 | 1,250 | +60 | +5% | 5,000 |
| 1999/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 1999/03/17 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/03/16 | 1,210 | 1,210 | 1,140 | 1,200 | -20 | -1.6% | 15,000 |
| 1999/03/15 | 1,210 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 12,000 |
6251～
6300
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 | 247,200円 | +3.5% | +8.7% | 3.64% | 8.41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 | 140,500円 | +10.3% | +10.1% | 0.94% | 11.05倍 | 2.46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 | 33,300円 | +9.8% | - | 0.00% | 204.29倍 | 3.68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 | 115,500円 | +7.1% | +11.8% | 2.25% | 12.86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 |
| セントケアＨＤ | 73,500円 | +5.7% | +3.9% | 3.67% | 8.48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
