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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 1,400 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 4,000 |
| 1999/07/12 | 1,440 | 1,440 | 1,380 | 1,400 | -90 | -6% | 20,000 |
| 1999/07/09 | 1,500 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 6,000 |
| 1999/07/08 | 1,490 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 4,000 |
| 1999/07/07 | 1,530 | 1,530 | 1,410 | 1,500 | -40 | -2.6% | 9,000 |
| 1999/07/06 | 1,560 | 1,560 | 1,520 | 1,540 | -10 | -0.6% | 9,000 |
| 1999/07/05 | 1,530 | 1,550 | 1,480 | 1,550 | +70 | +4.7% | 17,000 |
| 1999/07/02 | 1,440 | 1,510 | 1,440 | 1,480 | +40 | +2.8% | 23,000 |
| 1999/07/01 | 1,350 | 1,440 | 1,350 | 1,440 | +90 | +6.7% | 6,000 |
| 1999/06/30 | 1,320 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 7,000 |
| 1999/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/06/28 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 2,000 |
| 1999/06/25 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 2,000 |
| 1999/06/24 | 1,400 | 1,400 | 1,360 | 1,360 | -20 | -1.4% | 11,000 |
| 1999/06/23 | 1,310 | 1,400 | 1,310 | 1,380 | +100 | +7.8% | 20,000 |
| 1999/06/22 | 1,280 | 1,300 | 1,280 | 1,280 | +40 | +3.2% | 3,000 |
| 1999/06/21 | 1,250 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 6,000 |
| 1999/06/18 | 1,270 | 1,280 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 1999/06/17 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 5,000 |
| 1999/06/16 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 4,000 |
| 1999/06/15 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 1,000 |
| 1999/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 1,000 |
| 1999/06/11 | 1,310 | 1,310 | 1,310 | 1,310 | +10 | +0.8% | 2,000 |
| 1999/06/10 | 1,300 | 1,340 | 1,300 | 1,300 | +30 | +2.4% | 7,000 |
| 1999/06/09 | 1,240 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 7,000 |
| 1999/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 1,000 |
| 1999/06/07 | 1,280 | 1,300 | 1,270 | 1,270 | +60 | +5% | 8,000 |
| 1999/06/04 | 1,250 | 1,250 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 1999/06/03 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 7,000 |
| 1999/06/02 | 1,120 | 1,150 | 1,120 | 1,150 | -50 | -4.2% | 2,000 |
| 1999/06/01 | 1,080 | 1,200 | 1,070 | 1,200 | +120 | +11.1% | 14,000 |
| 1999/05/31 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 7,000 |
| 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 |
6401～
6450
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 | 312,000円 | +2.8% | +3.3% | 3.78% | 9.28倍 | 0.76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 | 60,600円 | +21.8% | +26.2% | 3.30% | 29.18倍 | 6.09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 | 111,000円 | +32.0% | +41.4% | 0.90% | 20.37倍 | 4.11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 | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55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 | 128,400円 | +35.2% | +14.7% | 0.00% | 7.99倍 | 1.99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
