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 |
|---|---|---|---|---|---|---|---|
| 1999/03/16 | 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 |
| 1999/03/12 | 1,100 | 1,200 | 1,070 | 1,200 | +50 | +4.3% | 13,000 |
| 1999/03/11 | 1,150 | 1,150 | 1,130 | 1,150 | +40 | +3.6% | 12,000 |
| 1999/03/10 | 1,110 | 1,110 | 1,110 | 1,110 | -20 | -1.8% | 1,000 |
| 1999/03/09 | 1,130 | 1,130 | 1,130 | 1,130 | -70 | -5.8% | 1,000 |
| 1999/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 7,000 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 1,210 | 1,250 | 1,120 | 1,240 | +20 | +1.6% | 13,000 |
| 1999/03/03 | 1,210 | 1,240 | 1,190 | 1,220 | ±0 | ±0% | 17,000 |
| 1999/03/02 | 1,300 | 1,300 | 1,220 | 1,220 | -100 | -7.6% | 14,000 |
| 1999/03/01 | 1,320 | 1,340 | 1,280 | 1,320 | +40 | +3.1% | 50,000 |
| 1999/02/26 | 1,120 | 1,280 | 1,120 | 1,280 | +200 | +18.5% | 99,000 |
| 1999/02/25 | 1,010 | 1,080 | 1,010 | 1,080 | +100 | +10.2% | 18,000 |
| 1999/02/24 | 980 | 1,050 | 980 | 980 | ±0 | ±0% | 38,000 |
| 1999/02/23 | 980 | 980 | 980 | 980 | -30 | -3% | 3,000 |
| 1999/02/22 | 990 | 1,020 | 980 | 1,010 | +20 | +2% | 16,000 |
| 1999/02/19 | 1,010 | 1,010 | 981 | 990 | -60 | -5.7% | 8,000 |
| 1999/02/18 | 1,080 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 11,000 |
| 1999/02/17 | 1,050 | 1,070 | 1,010 | 1,070 | +20 | +1.9% | 21,000 |
| 1999/02/16 | 1,000 | 1,050 | 1,000 | 1,050 | +61 | +6.2% | 30,000 |
| 1999/02/15 | 990 | 1,010 | 975 | 989 | +40 | +4.2% | 38,000 |
| 1999/02/12 | 950 | 990 | 940 | 949 | +49 | +5.4% | 60,000 |
| 1999/02/10 | 799 | 900 | 799 | 900 | +100 | +12.5% | 31,000 |
| 1999/02/09 | 765 | 800 | 760 | 800 | +40 | +5.3% | 8,000 |
| 1999/02/08 | 760 | 760 | 760 | 760 | +10 | +1.3% | 1,000 |
| 1999/02/05 | 750 | 750 | 750 | 750 | ±0 | ±0% | 2,000 |
| 1999/02/04 | 770 | 770 | 750 | 750 | -29 | -3.7% | 5,000 |
| 1999/02/03 | 779 | 779 | 779 | 779 | - | - | 2,000 |
| 1999/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/27 | 730 | 730 | 730 | 730 | - | - | 2,000 |
| 1999/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/25 | 710 | 710 | 710 | 710 | ±0 | ±0% | 1,000 |
| 1999/01/22 | 720 | 750 | 710 | 710 | -10 | -1.4% | 4,000 |
| 1999/01/21 | 720 | 720 | 720 | 720 | ±0 | ±0% | 4,000 |
| 1999/01/20 | 740 | 740 | 720 | 720 | -30 | -4% | 2,000 |
| 1999/01/19 | 750 | 750 | 750 | 750 | ±0 | ±0% | 4,000 |
| 1999/01/18 | 750 | 750 | 750 | 750 | ±0 | ±0% | 1,000 |
| 1999/01/14 | 750 | 750 | 750 | 750 | ±0 | ±0% | 1,000 |
| 1999/01/13 | 750 | 750 | 750 | 750 | -40 | -5.1% | 1,000 |
| 1999/01/12 | 790 | 790 | 790 | 790 | -9 | -1.1% | 1,000 |
| 1999/01/11 | 799 | 799 | 790 | 799 | +9 | +1.1% | 4,000 |
| 1999/01/08 | 790 | 790 | 790 | 790 | +30 | +3.9% | 1,000 |
| 1999/01/07 | 799 | 799 | 760 | 760 | +10 | +1.3% | 4,000 |
| 1999/01/06 | 691 | 750 | 691 | 750 | +60 | +8.7% | 4,000 |
| 1999/01/05 | 690 | 690 | 690 | 690 | ±0 | ±0% | 1,000 |
| 1999/01/04 | 690 | 690 | 690 | 690 | ±0 | ±0% | 1,000 |
6451～
6500
件表示中 / 6991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 | 324,500円 | +2.8% | +3.3% | 3.64% | 9.65倍 | 0.81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 |
| ファルコＨＤ | 227,800円 | +0.7% | +4.0% | 5.49% | 11.59倍 | 0.90倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| レント | 655,000円 | +11.8% | +19.9% | 2.75% | 9.53倍 | 1.77倍 |
|
- |
| ヒビノ | 236,500円 | +11.0% | +1.9% | 3.38% | 9.98倍 | 2.05倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| 東 祥 | 63,300円 | -24.8% | -0.9% | 0.95% | 10.33倍 | 0.66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
