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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 2,005 | 2,154 | 1,988 | 2,004 | +12 | +0.6% | 130,200 |
2021/10/08 | 1,990 | 1,994 | 1,980 | 1,992 | +18 | +0.9% | 8,000 |
2021/10/07 | 1,976 | 1,993 | 1,965 | 1,974 | -6 | -0.3% | 10,500 |
2021/10/06 | 2,002 | 2,005 | 1,975 | 1,980 | +3 | +0.2% | 14,800 |
2021/10/05 | 1,970 | 1,991 | 1,931 | 1,977 | -11 | -0.6% | 13,600 |
2021/10/04 | 2,000 | 2,004 | 1,972 | 1,988 | +16 | +0.8% | 17,100 |
2021/10/01 | 2,000 | 2,000 | 1,972 | 1,972 | -21 | -1.1% | 10,500 |
2021/09/30 | 2,009 | 2,013 | 1,993 | 1,993 | -16 | -0.8% | 11,100 |
2021/09/29 | 2,015 | 2,015 | 1,976 | 2,009 | -10 | -0.5% | 20,800 |
2021/09/28 | 2,015 | 2,021 | 1,993 | 2,019 | +2 | +0.1% | 13,400 |
2021/09/27 | 1,995 | 2,017 | 1,971 | 2,017 | +24 | +1.2% | 21,600 |
2021/09/24 | 1,942 | 1,993 | 1,942 | 1,993 | +56 | +2.9% | 19,700 |
2021/09/22 | 1,915 | 1,947 | 1,900 | 1,937 | +22 | +1.1% | 11,400 |
2021/09/21 | 1,913 | 1,938 | 1,908 | 1,915 | -44 | -2.2% | 13,400 |
2021/09/17 | 1,915 | 1,959 | 1,908 | 1,959 | +49 | +2.6% | 25,900 |
2021/09/16 | 1,893 | 1,916 | 1,888 | 1,910 | +10 | +0.5% | 16,000 |
2021/09/15 | 1,885 | 1,900 | 1,875 | 1,900 | ±0 | ±0% | 7,600 |
2021/09/14 | 1,900 | 1,900 | 1,871 | 1,900 | ±0 | ±0% | 9,100 |
2021/09/13 | 1,899 | 1,900 | 1,885 | 1,900 | ±0 | ±0% | 5,200 |
2021/09/10 | 1,888 | 1,900 | 1,877 | 1,900 | +20 | +1.1% | 14,200 |
2021/09/09 | 1,888 | 1,888 | 1,877 | 1,880 | -8 | -0.4% | 8,400 |
2021/09/08 | 1,892 | 1,892 | 1,877 | 1,888 | -2 | -0.1% | 5,000 |
2021/09/07 | 1,889 | 1,890 | 1,876 | 1,890 | -2 | -0.1% | 7,900 |
2021/09/06 | 1,891 | 1,892 | 1,881 | 1,892 | +6 | +0.3% | 5,900 |
2021/09/03 | 1,852 | 1,892 | 1,852 | 1,886 | +2 | +0.1% | 7,400 |
2021/09/02 | 1,865 | 1,889 | 1,859 | 1,884 | +14 | +0.7% | 9,100 |
2021/09/01 | 1,879 | 1,881 | 1,867 | 1,870 | +2 | +0.1% | 3,600 |
2021/08/31 | 1,879 | 1,891 | 1,868 | 1,868 | +7 | +0.4% | 10,600 |
2021/08/30 | 1,845 | 1,869 | 1,843 | 1,861 | +23 | +1.3% | 4,500 |
2021/08/27 | 1,849 | 1,849 | 1,833 | 1,838 | -6 | -0.3% | 3,400 |
2021/08/26 | 1,830 | 1,846 | 1,824 | 1,844 | +14 | +0.8% | 8,400 |
2021/08/25 | 1,830 | 1,830 | 1,811 | 1,830 | +11 | +0.6% | 3,700 |
2021/08/24 | 1,795 | 1,837 | 1,795 | 1,819 | -2 | -0.1% | 13,700 |
2021/08/23 | 1,817 | 1,837 | 1,809 | 1,821 | +17 | +0.9% | 12,500 |
2021/08/20 | 1,822 | 1,822 | 1,792 | 1,804 | -1 | -0.1% | 9,500 |
2021/08/19 | 1,848 | 1,848 | 1,805 | 1,805 | -43 | -2.3% | 8,500 |
2021/08/18 | 1,852 | 1,862 | 1,827 | 1,848 | -17 | -0.9% | 9,900 |
2021/08/17 | 1,894 | 1,894 | 1,865 | 1,865 | -12 | -0.6% | 11,300 |
2021/08/16 | 1,878 | 1,888 | 1,854 | 1,877 | +15 | +0.8% | 13,000 |
2021/08/13 | 1,838 | 1,865 | 1,838 | 1,862 | +17 | +0.9% | 10,500 |
2021/08/12 | 1,844 | 1,860 | 1,843 | 1,845 | +1 | +0.1% | 14,000 |
2021/08/11 | 1,843 | 1,844 | 1,826 | 1,844 | +1 | +0.1% | 4,300 |
2021/08/10 | 1,832 | 1,850 | 1,827 | 1,843 | +11 | +0.6% | 4,700 |
2021/08/06 | 1,838 | 1,838 | 1,815 | 1,832 | -6 | -0.3% | 3,900 |
2021/08/05 | 1,839 | 1,842 | 1,834 | 1,838 | -3 | -0.2% | 6,700 |
2021/08/04 | 1,825 | 1,841 | 1,815 | 1,841 | +21 | +1.2% | 5,700 |
2021/08/03 | 1,837 | 1,857 | 1,810 | 1,820 | -81 | -4.3% | 22,200 |
2021/08/02 | 1,867 | 1,901 | 1,855 | 1,901 | +65 | +3.5% | 18,400 |
2021/07/30 | 1,836 | 1,843 | 1,823 | 1,836 | +5 | +0.3% | 6,200 |
2021/07/29 | 1,862 | 1,880 | 1,831 | 1,831 | -35 | -1.9% | 39,900 |
751~
800
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