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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 6839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 | 247,000円 | +3.5% | +8.7% | 3.64% | 8.40倍 | 0.63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 | 138,900円 | +10.3% | +10.1% | 0.95% | 10.92倍 | 2.43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 |
ぐるなび | 33,000円 | +9.8% | - | 0.00% | 202.45倍 | 3.65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 |
要興業 | 116,000円 | +7.1% | +11.8% | 2.24% | 12.92倍 | 0.98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 |
セントケアHD | 73,500円 | +5.7% | +3.9% | 3.67% | 8.48倍 | 1.12倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム