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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 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 |
| 2022/03/28 | 1,811 | 1,811 | 1,788 | 1,801 | -18 | -1% | 4,800 |
| 2022/03/25 | 1,836 | 1,839 | 1,809 | 1,819 | -17 | -0.9% | 9,000 |
| 2022/03/24 | 1,831 | 1,851 | 1,818 | 1,836 | -21 | -1.1% | 8,500 |
| 2022/03/23 | 1,838 | 1,857 | 1,818 | 1,857 | +34 | +1.9% | 10,900 |
| 2022/03/22 | 1,835 | 1,835 | 1,802 | 1,823 | -12 | -0.7% | 8,200 |
| 2022/03/18 | 1,840 | 1,840 | 1,821 | 1,835 | -5 | -0.3% | 7,700 |
| 2022/03/17 | 1,812 | 1,840 | 1,810 | 1,840 | +30 | +1.7% | 14,400 |
| 2022/03/16 | 1,814 | 1,817 | 1,794 | 1,810 | -5 | -0.3% | 8,900 |
| 2022/03/15 | 1,808 | 1,828 | 1,794 | 1,815 | -2 | -0.1% | 14,300 |
| 2022/03/14 | 1,789 | 1,817 | 1,773 | 1,817 | +31 | +1.7% | 5,500 |
| 2022/03/11 | 1,748 | 1,786 | 1,748 | 1,786 | +1 | +0.1% | 5,800 |
| 2022/03/10 | 1,755 | 1,787 | 1,755 | 1,785 | +31 | +1.8% | 10,900 |
| 2022/03/09 | 1,777 | 1,777 | 1,740 | 1,754 | -3 | -0.2% | 9,700 |
| 2022/03/08 | 1,715 | 1,793 | 1,715 | 1,757 | +6 | +0.3% | 13,400 |
| 2022/03/07 | 1,739 | 1,777 | 1,730 | 1,751 | -26 | -1.5% | 10,500 |
| 2022/03/04 | 1,774 | 1,801 | 1,768 | 1,777 | +3 | +0.2% | 16,100 |
| 2022/03/03 | 1,759 | 1,781 | 1,755 | 1,774 | +64 | +3.7% | 4,600 |
| 2022/03/02 | 1,757 | 1,797 | 1,710 | 1,710 | -81 | -4.5% | 4,700 |
| 2022/03/01 | 1,798 | 1,818 | 1,791 | 1,791 | -14 | -0.8% | 7,400 |
| 2022/02/28 | 1,812 | 1,815 | 1,798 | 1,805 | -12 | -0.7% | 6,700 |
| 2022/02/25 | 1,784 | 1,818 | 1,784 | 1,817 | +33 | +1.8% | 9,900 |
| 2022/02/24 | 1,759 | 1,787 | 1,759 | 1,784 | +18 | +1% | 6,300 |
| 2022/02/22 | 1,751 | 1,773 | 1,751 | 1,766 | -10 | -0.6% | 6,300 |
| 2022/02/21 | 1,775 | 1,780 | 1,752 | 1,776 | +19 | +1.1% | 5,300 |
| 2022/02/18 | 1,746 | 1,768 | 1,746 | 1,757 | -6 | -0.3% | 2,200 |
| 2022/02/17 | 1,733 | 1,768 | 1,730 | 1,763 | +11 | +0.6% | 8,300 |
| 2022/02/16 | 1,766 | 1,766 | 1,725 | 1,752 | +22 | +1.3% | 9,300 |
| 2022/02/15 | 1,735 | 1,745 | 1,714 | 1,730 | -10 | -0.6% | 14,200 |
| 2022/02/14 | 1,753 | 1,766 | 1,740 | 1,740 | -12 | -0.7% | 8,300 |
| 2022/02/10 | 1,790 | 1,790 | 1,743 | 1,752 | -42 | -2.3% | 11,300 |
| 2022/02/09 | 1,762 | 1,794 | 1,758 | 1,794 | +22 | +1.2% | 10,300 |
| 2022/02/08 | 1,750 | 1,779 | 1,722 | 1,772 | -11 | -0.6% | 25,000 |
| 2022/02/07 | 1,763 | 1,789 | 1,763 | 1,783 | +6 | +0.3% | 12,400 |
| 2022/02/04 | 1,769 | 1,777 | 1,758 | 1,777 | +32 | +1.8% | 4,500 |
| 2022/02/03 | 1,775 | 1,775 | 1,742 | 1,745 | -26 | -1.5% | 6,000 |
| 2022/02/02 | 1,719 | 1,774 | 1,714 | 1,771 | +69 | +4.1% | 7,700 |
| 2022/02/01 | 1,688 | 1,714 | 1,688 | 1,702 | +12 | +0.7% | 4,600 |
| 2022/01/31 | 1,670 | 1,698 | 1,670 | 1,690 | +30 | +1.8% | 4,000 |
| 2022/01/28 | 1,661 | 1,679 | 1,656 | 1,660 | +14 | +0.9% | 9,300 |
| 2022/01/27 | 1,723 | 1,723 | 1,646 | 1,646 | -57 | -3.3% | 16,900 |
| 2022/01/26 | 1,714 | 1,721 | 1,698 | 1,703 | -11 | -0.6% | 6,900 |
| 2022/01/25 | 1,725 | 1,730 | 1,700 | 1,714 | -12 | -0.7% | 7,100 |
| 2022/01/24 | 1,725 | 1,731 | 1,703 | 1,726 | +5 | +0.3% | 7,700 |
| 2022/01/21 | 1,681 | 1,721 | 1,681 | 1,721 | ±0 | ±0% | 7,500 |
| 2022/01/20 | 1,685 | 1,735 | 1,685 | 1,721 | +37 | +2.2% | 12,300 |
| 2022/01/19 | 1,713 | 1,725 | 1,684 | 1,684 | -49 | -2.8% | 12,000 |
801～
850
件表示中 / 6990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 | 316,500円 | +2.8% | +3.3% | 3.73% | 9.41倍 | 0.79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 |
| ＬＩＦＵＬＬ | 18,100円 | -17.3% | - | 2.05% | 5.52倍 | 0.95倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 東 祥 | 63,000円 | -24.8% | -0.9% | 0.95% | 10.28倍 | 0.66倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＣＯＯＫ | 21,800円 | -8.1% | -45.9% | 0.00% | 37.39倍 | 1.24倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ＭＳ－Ｊａｐａｎ | 93,600円 | +10.1% | +5.1% | 5.98% | 21.92倍 | 2.40倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
市場注目の銘柄
チャート関連のコラム
