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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,880 | 1,904 | 1,867 | 1,877 | -10 | -0.5% | 19,200 |
2021/12/21 | 1,885 | 1,891 | 1,848 | 1,887 | +3 | +0.2% | 22,900 |
2021/12/20 | 1,886 | 1,933 | 1,868 | 1,884 | -12 | -0.6% | 31,700 |
2021/12/17 | 1,901 | 1,916 | 1,876 | 1,896 | -28 | -1.5% | 50,200 |
2021/12/16 | 1,920 | 1,924 | 1,899 | 1,924 | +17 | +0.9% | 59,400 |
2021/12/15 | 1,909 | 1,922 | 1,904 | 1,907 | +7 | +0.4% | 13,900 |
2021/12/14 | 1,910 | 1,914 | 1,881 | 1,900 | ±0 | ±0% | 19,200 |
2021/12/13 | 1,930 | 1,930 | 1,885 | 1,900 | -11 | -0.6% | 26,300 |
2021/12/10 | 1,956 | 1,960 | 1,906 | 1,911 | -46 | -2.4% | 27,400 |
2021/12/09 | 1,953 | 1,962 | 1,944 | 1,957 | +4 | +0.2% | 28,100 |
2021/12/08 | 1,961 | 1,961 | 1,945 | 1,953 | -3 | -0.2% | 13,200 |
2021/12/07 | 1,894 | 1,956 | 1,894 | 1,956 | +62 | +3.3% | 11,300 |
2021/12/06 | 1,870 | 1,904 | 1,867 | 1,894 | +40 | +2.2% | 22,300 |
2021/12/03 | 1,861 | 1,863 | 1,842 | 1,854 | +33 | +1.8% | 48,800 |
2021/12/02 | 1,833 | 1,867 | 1,821 | 1,821 | ±0 | ±0% | 14,000 |
2021/12/01 | 1,802 | 1,823 | 1,795 | 1,821 | +6 | +0.3% | 11,700 |
2021/11/30 | 1,865 | 1,868 | 1,815 | 1,815 | -10 | -0.5% | 14,000 |
2021/11/29 | 1,849 | 1,871 | 1,820 | 1,825 | -35 | -1.9% | 17,000 |
2021/11/26 | 1,938 | 1,938 | 1,855 | 1,860 | -43 | -2.3% | 56,900 |
2021/11/25 | 1,937 | 1,937 | 1,898 | 1,903 | -19 | -1% | 10,600 |
2021/11/24 | 1,945 | 1,945 | 1,921 | 1,922 | -17 | -0.9% | 9,400 |
2021/11/22 | 1,946 | 1,946 | 1,928 | 1,939 | +7 | +0.4% | 11,800 |
2021/11/19 | 1,955 | 1,955 | 1,931 | 1,932 | -9 | -0.5% | 22,400 |
2021/11/18 | 1,944 | 1,947 | 1,934 | 1,941 | +19 | +1% | 6,100 |
2021/11/17 | 1,945 | 1,945 | 1,921 | 1,922 | -7 | -0.4% | 5,400 |
2021/11/16 | 1,944 | 1,953 | 1,929 | 1,929 | -4 | -0.2% | 4,400 |
2021/11/15 | 1,940 | 1,957 | 1,933 | 1,933 | +1 | +0.1% | 11,000 |
2021/11/12 | 1,915 | 1,937 | 1,915 | 1,932 | +39 | +2.1% | 18,000 |
2021/11/11 | 1,930 | 1,930 | 1,893 | 1,893 | -27 | -1.4% | 9,300 |
2021/11/10 | 1,941 | 1,941 | 1,906 | 1,920 | -5 | -0.3% | 10,300 |
2021/11/09 | 1,936 | 1,949 | 1,925 | 1,925 | -11 | -0.6% | 10,700 |
2021/11/08 | 1,944 | 1,973 | 1,925 | 1,936 | -7 | -0.4% | 13,900 |
2021/11/05 | 1,985 | 1,985 | 1,943 | 1,943 | -42 | -2.1% | 20,300 |
2021/11/04 | 1,989 | 1,999 | 1,967 | 1,985 | +11 | +0.6% | 18,700 |
2021/11/02 | 2,030 | 2,036 | 1,961 | 1,974 | -126 | -6% | 33,800 |
2021/11/01 | 2,057 | 2,100 | 2,057 | 2,100 | +70 | +3.4% | 15,200 |
2021/10/29 | 2,038 | 2,038 | 2,006 | 2,030 | -8 | -0.4% | 17,000 |
2021/10/28 | 2,043 | 2,089 | 2,010 | 2,038 | -6 | -0.3% | 32,000 |
2021/10/27 | 2,051 | 2,086 | 2,039 | 2,044 | -15 | -0.7% | 16,800 |
2021/10/26 | 2,030 | 2,059 | 2,021 | 2,059 | +26 | +1.3% | 16,900 |
2021/10/25 | 2,000 | 2,033 | 2,000 | 2,033 | +32 | +1.6% | 17,900 |
2021/10/22 | 2,010 | 2,010 | 1,990 | 2,001 | +11 | +0.6% | 10,600 |
2021/10/21 | 1,999 | 2,004 | 1,985 | 1,990 | -9 | -0.5% | 6,300 |
2021/10/20 | 2,014 | 2,014 | 1,988 | 1,999 | -1 | -0.1% | 8,100 |
2021/10/19 | 2,012 | 2,012 | 1,994 | 2,000 | -15 | -0.7% | 6,000 |
2021/10/18 | 1,994 | 2,022 | 1,975 | 2,015 | +16 | +0.8% | 12,000 |
2021/10/15 | 1,980 | 2,000 | 1,959 | 1,999 | +14 | +0.7% | 15,300 |
2021/10/14 | 2,000 | 2,022 | 1,960 | 1,985 | -15 | -0.8% | 15,800 |
2021/10/13 | 1,988 | 2,004 | 1,971 | 2,000 | +8 | +0.4% | 12,800 |
2021/10/12 | 2,001 | 2,038 | 1,973 | 1,992 | -12 | -0.6% | 17,700 |
701~
750
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