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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,738 | 1,738 | 1,716 | 1,716 | -28 | -1.6% | 6,700 |
| 2022/08/22 | 1,723 | 1,744 | 1,723 | 1,744 | +14 | +0.8% | 2,300 |
| 2022/08/19 | 1,716 | 1,731 | 1,716 | 1,730 | +15 | +0.9% | 3,100 |
| 2022/08/18 | 1,721 | 1,726 | 1,713 | 1,715 | -19 | -1.1% | 5,000 |
| 2022/08/17 | 1,745 | 1,746 | 1,718 | 1,734 | -9 | -0.5% | 8,500 |
| 2022/08/16 | 1,729 | 1,746 | 1,726 | 1,743 | +14 | +0.8% | 5,900 |
| 2022/08/15 | 1,730 | 1,730 | 1,717 | 1,729 | -1 | -0.1% | 5,500 |
| 2022/08/12 | 1,704 | 1,730 | 1,704 | 1,730 | +26 | +1.5% | 7,900 |
| 2022/08/10 | 1,692 | 1,717 | 1,690 | 1,704 | +12 | +0.7% | 4,800 |
| 2022/08/09 | 1,717 | 1,721 | 1,692 | 1,692 | -25 | -1.5% | 5,300 |
| 2022/08/08 | 1,726 | 1,726 | 1,700 | 1,717 | +14 | +0.8% | 6,900 |
| 2022/08/05 | 1,702 | 1,713 | 1,702 | 1,703 | ±0 | ±0% | 6,600 |
| 2022/08/04 | 1,707 | 1,713 | 1,703 | 1,703 | -2 | -0.1% | 3,800 |
| 2022/08/03 | 1,713 | 1,718 | 1,702 | 1,705 | -13 | -0.8% | 13,500 |
| 2022/08/02 | 1,755 | 1,769 | 1,709 | 1,718 | -107 | -5.9% | 36,700 |
| 2022/08/01 | 1,780 | 1,828 | 1,766 | 1,825 | +47 | +2.6% | 38,800 |
| 2022/07/29 | 1,767 | 1,790 | 1,767 | 1,778 | +14 | +0.8% | 17,700 |
| 2022/07/28 | 1,775 | 1,782 | 1,737 | 1,764 | -11 | -0.6% | 42,500 |
| 2022/07/27 | 1,748 | 1,776 | 1,731 | 1,775 | +27 | +1.5% | 14,100 |
| 2022/07/26 | 1,723 | 1,748 | 1,707 | 1,748 | +25 | +1.5% | 16,800 |
| 2022/07/25 | 1,717 | 1,725 | 1,700 | 1,723 | +12 | +0.7% | 6,900 |
| 2022/07/22 | 1,719 | 1,724 | 1,695 | 1,711 | -8 | -0.5% | 14,700 |
| 2022/07/21 | 1,708 | 1,719 | 1,700 | 1,719 | +11 | +0.6% | 4,800 |
| 2022/07/20 | 1,703 | 1,711 | 1,691 | 1,708 | +14 | +0.8% | 13,200 |
| 2022/07/19 | 1,703 | 1,707 | 1,692 | 1,694 | +2 | +0.1% | 5,800 |
| 2022/07/15 | 1,715 | 1,717 | 1,684 | 1,692 | -14 | -0.8% | 12,900 |
| 2022/07/14 | 1,709 | 1,717 | 1,694 | 1,706 | -3 | -0.2% | 6,300 |
| 2022/07/13 | 1,700 | 1,726 | 1,692 | 1,709 | +5 | +0.3% | 13,800 |
| 2022/07/12 | 1,737 | 1,739 | 1,700 | 1,704 | -33 | -1.9% | 7,000 |
| 2022/07/11 | 1,700 | 1,737 | 1,692 | 1,737 | +62 | +3.7% | 13,200 |
| 2022/07/08 | 1,700 | 1,746 | 1,675 | 1,675 | -48 | -2.8% | 17,900 |
| 2022/07/07 | 1,681 | 1,739 | 1,681 | 1,723 | +46 | +2.7% | 11,800 |
| 2022/07/06 | 1,701 | 1,713 | 1,677 | 1,677 | -47 | -2.7% | 10,000 |
| 2022/07/05 | 1,705 | 1,728 | 1,701 | 1,724 | +13 | +0.8% | 7,500 |
| 2022/07/04 | 1,702 | 1,717 | 1,688 | 1,711 | +37 | +2.2% | 8,600 |
| 2022/07/01 | 1,710 | 1,728 | 1,665 | 1,674 | -31 | -1.8% | 14,900 |
| 2022/06/30 | 1,710 | 1,719 | 1,705 | 1,705 | -2 | -0.1% | 4,700 |
| 2022/06/29 | 1,707 | 1,752 | 1,707 | 1,707 | -22 | -1.3% | 8,800 |
| 2022/06/28 | 1,702 | 1,729 | 1,702 | 1,729 | +22 | +1.3% | 4,300 |
| 2022/06/27 | 1,705 | 1,713 | 1,705 | 1,707 | +2 | +0.1% | 4,100 |
| 2022/06/24 | 1,664 | 1,705 | 1,664 | 1,705 | +41 | +2.5% | 7,000 |
| 2022/06/23 | 1,666 | 1,690 | 1,664 | 1,664 | -1 | -0.1% | 3,700 |
| 2022/06/22 | 1,720 | 1,720 | 1,665 | 1,665 | -30 | -1.8% | 5,400 |
| 2022/06/21 | 1,670 | 1,708 | 1,670 | 1,695 | +30 | +1.8% | 10,100 |
| 2022/06/20 | 1,692 | 1,692 | 1,662 | 1,665 | -24 | -1.4% | 7,000 |
| 2022/06/17 | 1,691 | 1,709 | 1,689 | 1,689 | -28 | -1.6% | 9,400 |
| 2022/06/16 | 1,733 | 1,745 | 1,717 | 1,717 | -13 | -0.8% | 8,000 |
| 2022/06/15 | 1,764 | 1,764 | 1,730 | 1,730 | -49 | -2.8% | 6,300 |
| 2022/06/14 | 1,788 | 1,788 | 1,764 | 1,779 | -9 | -0.5% | 8,300 |
| 2022/06/13 | 1,796 | 1,806 | 1,774 | 1,788 | -8 | -0.4% | 10,000 |
651～
700
件表示中 / 6936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 | 272,800円 | +2.8% | +3.3% | 4.33% | 8.11倍 | 0.68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 |
| アメイズ | 135,000円 | +10.9% | -3.1% | 2.59% | 8.22倍 | 1.22倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| エアトリ | 91,600円 | +5.4% | -52.9% | 1.09% | 41.02倍 | 1.49倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 38.11倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 明光ネット | 73,400円 | +8.5% | +35.0% | 3.54% | 21.81倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
