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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 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 |
| 2021/06/07 | 1,805 | 1,811 | 1,799 | 1,802 | -3 | -0.2% | 5,600 |
| 2021/06/04 | 1,811 | 1,811 | 1,795 | 1,805 | -15 | -0.8% | 6,800 |
| 2021/06/03 | 1,810 | 1,820 | 1,796 | 1,820 | +8 | +0.4% | 11,400 |
| 2021/06/02 | 1,825 | 1,840 | 1,810 | 1,812 | -6 | -0.3% | 6,400 |
| 2021/06/01 | 1,804 | 1,829 | 1,801 | 1,818 | +12 | +0.7% | 4,700 |
| 2021/05/31 | 1,803 | 1,825 | 1,803 | 1,806 | -15 | -0.8% | 6,800 |
| 2021/05/28 | 1,804 | 1,830 | 1,795 | 1,821 | +35 | +2% | 7,400 |
| 2021/05/27 | 1,808 | 1,808 | 1,786 | 1,786 | -16 | -0.9% | 6,600 |
| 2021/05/26 | 1,806 | 1,815 | 1,802 | 1,802 | -16 | -0.9% | 8,600 |
| 2021/05/25 | 1,829 | 1,829 | 1,810 | 1,818 | -4 | -0.2% | 4,200 |
| 2021/05/24 | 1,803 | 1,828 | 1,803 | 1,822 | +13 | +0.7% | 4,000 |
| 2021/05/21 | 1,815 | 1,828 | 1,800 | 1,809 | +5 | +0.3% | 8,400 |
| 2021/05/20 | 1,838 | 1,840 | 1,803 | 1,804 | -9 | -0.5% | 7,000 |
| 2021/05/19 | 1,828 | 1,841 | 1,813 | 1,813 | -16 | -0.9% | 11,600 |
801～
850
件表示中 / 6825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 |
| ＣＯＯＫ | 17,100円 | -17.2% | - | 0.00% | - | 1.07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 |
| セントケアＨＤ | 73,400円 | +5.7% | +3.9% | 3.68% | 8.47倍 | 1.14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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
