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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,796 | 1,804 | 1,794 | 1,796 | -10 | -0.6% | 4,600 |
| 2022/06/09 | 1,813 | 1,828 | 1,805 | 1,806 | -10 | -0.6% | 7,500 |
| 2022/06/08 | 1,812 | 1,830 | 1,812 | 1,816 | +4 | +0.2% | 7,000 |
| 2022/06/07 | 1,800 | 1,813 | 1,800 | 1,812 | +12 | +0.7% | 2,900 |
| 2022/06/06 | 1,791 | 1,817 | 1,791 | 1,800 | -8 | -0.4% | 5,100 |
| 2022/06/03 | 1,830 | 1,830 | 1,794 | 1,808 | -22 | -1.2% | 7,300 |
| 2022/06/02 | 1,822 | 1,830 | 1,814 | 1,830 | -2 | -0.1% | 1,300 |
| 2022/06/01 | 1,817 | 1,839 | 1,816 | 1,832 | +25 | +1.4% | 5,900 |
| 2022/05/31 | 1,800 | 1,812 | 1,796 | 1,807 | +7 | +0.4% | 6,300 |
| 2022/05/30 | 1,814 | 1,831 | 1,799 | 1,800 | -18 | -1% | 10,100 |
| 2022/05/27 | 1,812 | 1,840 | 1,792 | 1,818 | +6 | +0.3% | 11,000 |
| 2022/05/26 | 1,811 | 1,818 | 1,790 | 1,812 | +1 | +0.1% | 13,200 |
| 2022/05/25 | 1,800 | 1,824 | 1,796 | 1,811 | +3 | +0.2% | 4,000 |
| 2022/05/24 | 1,826 | 1,827 | 1,799 | 1,808 | -36 | -2% | 3,900 |
| 2022/05/23 | 1,828 | 1,844 | 1,822 | 1,844 | +24 | +1.3% | 4,600 |
| 2022/05/20 | 1,788 | 1,828 | 1,788 | 1,820 | +22 | +1.2% | 6,200 |
| 2022/05/19 | 1,816 | 1,830 | 1,788 | 1,798 | -41 | -2.2% | 8,800 |
| 2022/05/18 | 1,830 | 1,839 | 1,809 | 1,839 | +4 | +0.2% | 6,100 |
| 2022/05/17 | 1,789 | 1,838 | 1,789 | 1,835 | +36 | +2% | 7,200 |
| 2022/05/16 | 1,807 | 1,817 | 1,781 | 1,799 | -8 | -0.4% | 4,000 |
| 2022/05/13 | 1,774 | 1,807 | 1,767 | 1,807 | +33 | +1.9% | 9,900 |
| 2022/05/12 | 1,773 | 1,802 | 1,773 | 1,774 | -20 | -1.1% | 8,800 |
| 2022/05/11 | 1,781 | 1,804 | 1,781 | 1,794 | +8 | +0.4% | 2,600 |
| 2022/05/10 | 1,803 | 1,803 | 1,764 | 1,786 | +23 | +1.3% | 10,700 |
| 2022/05/09 | 1,790 | 1,797 | 1,763 | 1,763 | -30 | -1.7% | 4,700 |
| 2022/05/06 | 1,805 | 1,820 | 1,792 | 1,793 | -4 | -0.2% | 5,600 |
| 2022/05/02 | 1,769 | 1,805 | 1,769 | 1,797 | -8 | -0.4% | 4,800 |
| 2022/04/28 | 1,755 | 1,805 | 1,755 | 1,805 | +44 | +2.5% | 9,100 |
| 2022/04/27 | 1,790 | 1,794 | 1,754 | 1,761 | -29 | -1.6% | 26,200 |
| 2022/04/26 | 1,770 | 1,795 | 1,769 | 1,790 | +29 | +1.6% | 9,900 |
| 2022/04/25 | 1,741 | 1,784 | 1,741 | 1,761 | -9 | -0.5% | 8,700 |
| 2022/04/22 | 1,757 | 1,772 | 1,757 | 1,770 | -1 | -0.1% | 4,200 |
| 2022/04/21 | 1,788 | 1,788 | 1,748 | 1,771 | -16 | -0.9% | 14,100 |
| 2022/04/20 | 1,757 | 1,787 | 1,756 | 1,787 | +30 | +1.7% | 7,100 |
| 2022/04/19 | 1,757 | 1,757 | 1,757 | 1,757 | -2 | -0.1% | 800 |
| 2022/04/18 | 1,772 | 1,776 | 1,752 | 1,759 | -13 | -0.7% | 3,600 |
| 2022/04/15 | 1,760 | 1,784 | 1,743 | 1,772 | -12 | -0.7% | 11,500 |
| 2022/04/14 | 1,777 | 1,788 | 1,775 | 1,784 | +7 | +0.4% | 6,100 |
| 2022/04/13 | 1,724 | 1,779 | 1,724 | 1,777 | +47 | +2.7% | 12,300 |
| 2022/04/12 | 1,767 | 1,807 | 1,727 | 1,730 | -37 | -2.1% | 11,100 |
| 2022/04/11 | 1,772 | 1,778 | 1,741 | 1,767 | +7 | +0.4% | 5,900 |
| 2022/04/08 | 1,778 | 1,786 | 1,751 | 1,760 | +12 | +0.7% | 8,100 |
| 2022/04/07 | 1,772 | 1,776 | 1,745 | 1,748 | -45 | -2.5% | 4,800 |
| 2022/04/06 | 1,770 | 1,804 | 1,770 | 1,793 | +6 | +0.3% | 6,000 |
| 2022/04/05 | 1,818 | 1,818 | 1,780 | 1,787 | -27 | -1.5% | 8,300 |
| 2022/04/04 | 1,825 | 1,825 | 1,802 | 1,814 | +16 | +0.9% | 5,300 |
| 2022/04/01 | 1,790 | 1,799 | 1,771 | 1,798 | +8 | +0.4% | 5,900 |
| 2022/03/31 | 1,812 | 1,812 | 1,790 | 1,790 | -25 | -1.4% | 9,300 |
| 2022/03/30 | 1,828 | 1,828 | 1,796 | 1,815 | -15 | -0.8% | 7,500 |
| 2022/03/29 | 1,836 | 1,836 | 1,793 | 1,830 | +29 | +1.6% | 10,300 |
701～
750
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
