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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 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 |
| 2021/07/28 | 1,897 | 1,903 | 1,861 | 1,866 | -14 | -0.7% | 10,600 |
| 2021/07/27 | 1,850 | 1,911 | 1,850 | 1,880 | +30 | +1.6% | 23,800 |
| 2021/07/26 | 1,845 | 1,850 | 1,835 | 1,850 | +16 | +0.9% | 8,600 |
| 2021/07/21 | 1,815 | 1,835 | 1,815 | 1,834 | +18 | +1% | 5,100 |
| 2021/07/20 | 1,804 | 1,828 | 1,803 | 1,816 | ±0 | ±0% | 6,200 |
| 2021/07/19 | 1,842 | 1,842 | 1,812 | 1,816 | -26 | -1.4% | 9,900 |
| 2021/07/16 | 1,823 | 1,849 | 1,818 | 1,842 | +18 | +1% | 7,900 |
| 2021/07/15 | 1,825 | 1,831 | 1,810 | 1,824 | -4 | -0.2% | 4,900 |
| 2021/07/14 | 1,823 | 1,831 | 1,815 | 1,828 | +5 | +0.3% | 4,700 |
| 2021/07/13 | 1,817 | 1,824 | 1,808 | 1,823 | +16 | +0.9% | 5,700 |
| 2021/07/12 | 1,802 | 1,822 | 1,792 | 1,807 | +11 | +0.6% | 6,800 |
| 2021/07/09 | 1,779 | 1,811 | 1,773 | 1,796 | -16 | -0.9% | 15,700 |
| 2021/07/08 | 1,818 | 1,850 | 1,801 | 1,812 | -8 | -0.4% | 22,200 |
| 2021/07/07 | 1,783 | 1,828 | 1,781 | 1,820 | +33 | +1.8% | 12,000 |
| 2021/07/06 | 1,816 | 1,816 | 1,787 | 1,787 | -15 | -0.8% | 7,000 |
| 2021/07/05 | 1,818 | 1,837 | 1,786 | 1,802 | +24 | +1.3% | 13,800 |
| 2021/07/02 | 1,786 | 1,786 | 1,755 | 1,778 | +23 | +1.3% | 4,000 |
| 2021/07/01 | 1,756 | 1,787 | 1,755 | 1,755 | -31 | -1.7% | 11,400 |
| 2021/06/30 | 1,783 | 1,793 | 1,778 | 1,786 | -9 | -0.5% | 6,200 |
| 2021/06/29 | 1,795 | 1,803 | 1,782 | 1,795 | ±0 | ±0% | 6,100 |
| 2021/06/28 | 1,779 | 1,802 | 1,779 | 1,795 | +16 | +0.9% | 8,700 |
| 2021/06/25 | 1,765 | 1,787 | 1,765 | 1,779 | +15 | +0.9% | 4,400 |
| 2021/06/24 | 1,761 | 1,771 | 1,761 | 1,764 | -5 | -0.3% | 2,800 |
| 2021/06/23 | 1,761 | 1,770 | 1,751 | 1,769 | +8 | +0.5% | 7,400 |
| 2021/06/22 | 1,777 | 1,777 | 1,753 | 1,761 | +2 | +0.1% | 8,900 |
| 2021/06/21 | 1,770 | 1,774 | 1,759 | 1,759 | -25 | -1.4% | 15,000 |
| 2021/06/18 | 1,784 | 1,796 | 1,773 | 1,784 | -6 | -0.3% | 7,200 |
| 2021/06/17 | 1,790 | 1,800 | 1,787 | 1,790 | -13 | -0.7% | 7,100 |
| 2021/06/16 | 1,796 | 1,808 | 1,795 | 1,803 | +8 | +0.4% | 1,800 |
| 2021/06/15 | 1,784 | 1,810 | 1,770 | 1,795 | +7 | +0.4% | 14,600 |
| 2021/06/14 | 1,795 | 1,798 | 1,781 | 1,788 | -6 | -0.3% | 10,200 |
| 2021/06/11 | 1,810 | 1,815 | 1,794 | 1,794 | ±0 | ±0% | 11,800 |
| 2021/06/10 | 1,796 | 1,804 | 1,794 | 1,794 | -9 | -0.5% | 4,700 |
| 2021/06/09 | 1,794 | 1,804 | 1,786 | 1,803 | +2 | +0.1% | 10,600 |
| 2021/06/08 | 1,802 | 1,806 | 1,794 | 1,801 | -1 | -0.1% | 8,900 |
801～
850
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
