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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 1,805 | 1,829 | 1,782 | 1,829 | +30 | +1.7% | 12,100 |
2021/05/17 | 1,829 | 1,829 | 1,790 | 1,799 | -24 | -1.3% | 15,500 |
2021/05/14 | 1,795 | 1,859 | 1,785 | 1,823 | +38 | +2.1% | 13,200 |
2021/05/13 | 1,799 | 1,828 | 1,766 | 1,785 | -16 | -0.9% | 17,500 |
2021/05/12 | 1,846 | 1,846 | 1,790 | 1,801 | -16 | -0.9% | 14,300 |
2021/05/11 | 1,866 | 1,866 | 1,817 | 1,817 | -49 | -2.6% | 20,300 |
2021/05/10 | 1,857 | 1,881 | 1,851 | 1,866 | +6 | +0.3% | 22,300 |
2021/05/07 | 1,840 | 1,871 | 1,840 | 1,860 | +31 | +1.7% | 14,400 |
2021/05/06 | 1,835 | 1,839 | 1,807 | 1,829 | +29 | +1.6% | 10,500 |
2021/04/30 | 1,812 | 1,823 | 1,800 | 1,800 | -29 | -1.6% | 10,800 |
2021/04/28 | 1,843 | 1,855 | 1,827 | 1,829 | -13 | -0.7% | 8,300 |
2021/04/27 | 1,874 | 1,886 | 1,842 | 1,842 | -18 | -1% | 23,200 |
2021/04/26 | 1,830 | 1,865 | 1,826 | 1,860 | +42 | +2.3% | 8,700 |
2021/04/23 | 1,858 | 1,858 | 1,818 | 1,818 | -40 | -2.2% | 8,200 |
2021/04/22 | 1,848 | 1,869 | 1,839 | 1,858 | +32 | +1.8% | 10,700 |
2021/04/21 | 1,874 | 1,874 | 1,826 | 1,826 | -49 | -2.6% | 23,000 |
2021/04/20 | 1,909 | 1,909 | 1,873 | 1,875 | -35 | -1.8% | 17,300 |
2021/04/19 | 1,900 | 1,946 | 1,870 | 1,910 | +47 | +2.5% | 20,000 |
2021/04/16 | 1,975 | 1,975 | 1,863 | 1,863 | -92 | -4.7% | 49,500 |
2021/04/15 | 1,879 | 1,964 | 1,879 | 1,955 | +86 | +4.6% | 53,500 |
2021/04/14 | 1,893 | 1,943 | 1,854 | 1,869 | +10 | +0.5% | 67,800 |
2021/04/13 | 1,809 | 1,865 | 1,804 | 1,859 | +50 | +2.8% | 45,700 |
2021/04/12 | 1,777 | 1,812 | 1,777 | 1,809 | +24 | +1.3% | 7,600 |
2021/04/09 | 1,799 | 1,810 | 1,773 | 1,785 | +3 | +0.2% | 15,800 |
2021/04/08 | 1,791 | 1,795 | 1,779 | 1,782 | -29 | -1.6% | 14,400 |
2021/04/07 | 1,799 | 1,811 | 1,772 | 1,811 | +40 | +2.3% | 7,600 |
2021/04/06 | 1,815 | 1,815 | 1,770 | 1,771 | -40 | -2.2% | 12,300 |
2021/04/05 | 1,797 | 1,822 | 1,791 | 1,811 | +14 | +0.8% | 12,500 |
2021/04/02 | 1,803 | 1,806 | 1,776 | 1,797 | +16 | +0.9% | 11,600 |
2021/04/01 | 1,804 | 1,805 | 1,768 | 1,781 | -23 | -1.3% | 18,500 |
2021/03/31 | 1,802 | 1,828 | 1,798 | 1,804 | -10 | -0.6% | 9,500 |
2021/03/30 | 1,833 | 1,860 | 1,739 | 1,814 | -19 | -1% | 29,300 |
2021/03/29 | 1,842 | 1,842 | 1,810 | 1,833 | +15 | +0.8% | 24,400 |
2021/03/26 | 1,827 | 1,829 | 1,809 | 1,818 | -9 | -0.5% | 9,900 |
2021/03/25 | 1,779 | 1,833 | 1,779 | 1,827 | +41 | +2.3% | 24,000 |
2021/03/24 | 1,800 | 1,800 | 1,765 | 1,786 | -15 | -0.8% | 22,100 |
2021/03/23 | 1,822 | 1,827 | 1,800 | 1,801 | -26 | -1.4% | 14,600 |
2021/03/22 | 1,831 | 1,842 | 1,817 | 1,827 | -11 | -0.6% | 20,600 |
2021/03/19 | 1,820 | 1,839 | 1,807 | 1,838 | +15 | +0.8% | 25,600 |
2021/03/18 | 1,806 | 1,823 | 1,798 | 1,823 | +6 | +0.3% | 17,700 |
2021/03/17 | 1,807 | 1,817 | 1,787 | 1,817 | -6 | -0.3% | 14,500 |
2021/03/16 | 1,824 | 1,832 | 1,804 | 1,823 | -1 | -0.1% | 22,000 |
2021/03/15 | 1,773 | 1,825 | 1,772 | 1,824 | +51 | +2.9% | 29,600 |
2021/03/12 | 1,778 | 1,785 | 1,769 | 1,773 | -5 | -0.3% | 14,600 |
2021/03/11 | 1,758 | 1,785 | 1,755 | 1,778 | +34 | +1.9% | 22,900 |
2021/03/10 | 1,750 | 1,777 | 1,738 | 1,744 | -31 | -1.7% | 19,900 |
2021/03/09 | 1,750 | 1,775 | 1,740 | 1,775 | +25 | +1.4% | 23,000 |
2021/03/08 | 1,692 | 1,750 | 1,687 | 1,750 | +66 | +3.9% | 35,800 |
2021/03/05 | 1,675 | 1,684 | 1,613 | 1,684 | +9 | +0.5% | 29,400 |
2021/03/04 | 1,680 | 1,680 | 1,653 | 1,675 | -5 | -0.3% | 12,900 |
851~
900
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% | 8.23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% | - | 1.06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 | 1.13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% | 1.58% | 7.73倍 | 1.57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