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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,777 | 1,777 | 1,740 | 1,754 | -3 | -0.2% | 9,700 |
| 2022/03/08 | 1,715 | 1,793 | 1,715 | 1,757 | +6 | +0.3% | 13,400 |
| 2022/03/07 | 1,739 | 1,777 | 1,730 | 1,751 | -26 | -1.5% | 10,500 |
| 2022/03/04 | 1,774 | 1,801 | 1,768 | 1,777 | +3 | +0.2% | 16,100 |
| 2022/03/03 | 1,759 | 1,781 | 1,755 | 1,774 | +64 | +3.7% | 4,600 |
| 2022/03/02 | 1,757 | 1,797 | 1,710 | 1,710 | -81 | -4.5% | 4,700 |
| 2022/03/01 | 1,798 | 1,818 | 1,791 | 1,791 | -14 | -0.8% | 7,400 |
| 2022/02/28 | 1,812 | 1,815 | 1,798 | 1,805 | -12 | -0.7% | 6,700 |
| 2022/02/25 | 1,784 | 1,818 | 1,784 | 1,817 | +33 | +1.8% | 9,900 |
| 2022/02/24 | 1,759 | 1,787 | 1,759 | 1,784 | +18 | +1% | 6,300 |
| 2022/02/22 | 1,751 | 1,773 | 1,751 | 1,766 | -10 | -0.6% | 6,300 |
| 2022/02/21 | 1,775 | 1,780 | 1,752 | 1,776 | +19 | +1.1% | 5,300 |
| 2022/02/18 | 1,746 | 1,768 | 1,746 | 1,757 | -6 | -0.3% | 2,200 |
| 2022/02/17 | 1,733 | 1,768 | 1,730 | 1,763 | +11 | +0.6% | 8,300 |
| 2022/02/16 | 1,766 | 1,766 | 1,725 | 1,752 | +22 | +1.3% | 9,300 |
| 2022/02/15 | 1,735 | 1,745 | 1,714 | 1,730 | -10 | -0.6% | 14,200 |
| 2022/02/14 | 1,753 | 1,766 | 1,740 | 1,740 | -12 | -0.7% | 8,300 |
| 2022/02/10 | 1,790 | 1,790 | 1,743 | 1,752 | -42 | -2.3% | 11,300 |
| 2022/02/09 | 1,762 | 1,794 | 1,758 | 1,794 | +22 | +1.2% | 10,300 |
| 2022/02/08 | 1,750 | 1,779 | 1,722 | 1,772 | -11 | -0.6% | 25,000 |
| 2022/02/07 | 1,763 | 1,789 | 1,763 | 1,783 | +6 | +0.3% | 12,400 |
| 2022/02/04 | 1,769 | 1,777 | 1,758 | 1,777 | +32 | +1.8% | 4,500 |
| 2022/02/03 | 1,775 | 1,775 | 1,742 | 1,745 | -26 | -1.5% | 6,000 |
| 2022/02/02 | 1,719 | 1,774 | 1,714 | 1,771 | +69 | +4.1% | 7,700 |
| 2022/02/01 | 1,688 | 1,714 | 1,688 | 1,702 | +12 | +0.7% | 4,600 |
| 2022/01/31 | 1,670 | 1,698 | 1,670 | 1,690 | +30 | +1.8% | 4,000 |
| 2022/01/28 | 1,661 | 1,679 | 1,656 | 1,660 | +14 | +0.9% | 9,300 |
| 2022/01/27 | 1,723 | 1,723 | 1,646 | 1,646 | -57 | -3.3% | 16,900 |
| 2022/01/26 | 1,714 | 1,721 | 1,698 | 1,703 | -11 | -0.6% | 6,900 |
| 2022/01/25 | 1,725 | 1,730 | 1,700 | 1,714 | -12 | -0.7% | 7,100 |
| 2022/01/24 | 1,725 | 1,731 | 1,703 | 1,726 | +5 | +0.3% | 7,700 |
| 2022/01/21 | 1,681 | 1,721 | 1,681 | 1,721 | ±0 | ±0% | 7,500 |
| 2022/01/20 | 1,685 | 1,735 | 1,685 | 1,721 | +37 | +2.2% | 12,300 |
| 2022/01/19 | 1,713 | 1,725 | 1,684 | 1,684 | -49 | -2.8% | 12,000 |
| 2022/01/18 | 1,720 | 1,785 | 1,716 | 1,733 | +11 | +0.6% | 6,500 |
| 2022/01/17 | 1,736 | 1,738 | 1,721 | 1,722 | -14 | -0.8% | 5,300 |
| 2022/01/14 | 1,734 | 1,748 | 1,707 | 1,736 | +2 | +0.1% | 17,600 |
| 2022/01/13 | 1,774 | 1,777 | 1,734 | 1,734 | -40 | -2.3% | 7,400 |
| 2022/01/12 | 1,756 | 1,774 | 1,752 | 1,774 | +26 | +1.5% | 5,900 |
| 2022/01/11 | 1,762 | 1,764 | 1,721 | 1,748 | -14 | -0.8% | 11,000 |
| 2022/01/07 | 1,780 | 1,782 | 1,755 | 1,762 | -14 | -0.8% | 11,700 |
| 2022/01/06 | 1,827 | 1,827 | 1,776 | 1,776 | -65 | -3.5% | 14,200 |
| 2022/01/05 | 1,863 | 1,863 | 1,836 | 1,841 | -18 | -1% | 11,200 |
| 2022/01/04 | 1,884 | 1,884 | 1,848 | 1,859 | -18 | -1% | 9,600 |
| 2021/12/30 | 1,877 | 1,882 | 1,871 | 1,877 | ±0 | ±0% | 5,300 |
| 2021/12/29 | 1,865 | 1,884 | 1,860 | 1,877 | -14 | -0.7% | 30,900 |
| 2021/12/28 | 1,869 | 1,893 | 1,854 | 1,891 | +34 | +1.8% | 37,300 |
| 2021/12/27 | 1,895 | 1,895 | 1,857 | 1,857 | -39 | -2.1% | 24,900 |
| 2021/12/24 | 1,910 | 1,913 | 1,896 | 1,896 | -7 | -0.4% | 16,100 |
| 2021/12/23 | 1,906 | 1,908 | 1,873 | 1,903 | +26 | +1.4% | 17,200 |
651～
700
件表示中 / 6824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 | 242,100円 | +3.5% | +8.7% | 3.72% | 8.24倍 | 0.62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 | 130,500円 | +10.3% | +10.1% | 1.01% | 10.26倍 | 2.28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 |
| ＡＢホテル | 126,500円 | +3.6% | +1.6% | 1.34% | 7.73倍 | 1.72倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
| 要興業 | 111,700円 | +5.9% | +2.0% | 2.15% | 13.57倍 | 0.96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 |
| ぐるなび | 30,900円 | +9.8% | - | 0.00% | 792.31倍 | 3.62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 |
市場注目の銘柄
チャート関連のコラム
