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 |
|---|---|---|---|---|---|---|---|
| 1999/09/24 | 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 |
| 1999/07/22 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 5,000 |
| 1999/07/21 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 2,000 |
| 1999/07/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 1999/07/16 | 1,390 | 1,400 | 1,300 | 1,300 | -110 | -7.8% | 15,000 |
| 1999/07/15 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 5,000 |
| 1999/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 4,000 |
6351～
6400
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 | 324,000円 | +2.8% | +3.3% | 3.64% | 9.64倍 | 0.79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 | 61,200円 | +21.8% | +26.2% | 3.27% | 29.47倍 | 6.15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 | 112,700円 | +32.0% | +41.4% | 0.89% | 20.68倍 | 4.17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 | 301,000円 | +14.9% | +34.9% | 2.33% | 13.46倍 | 3.60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 | 133,600円 | +35.2% | +14.7% | 0.00% | 8.31倍 | 2.07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
