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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 1,684 | 1,688 | 1,670 | 1,680 | -4 | -0.2% | 7,500 |
2021/03/02 | 1,701 | 1,716 | 1,666 | 1,684 | -10 | -0.6% | 13,400 |
2021/03/01 | 1,666 | 1,694 | 1,656 | 1,694 | +31 | +1.9% | 22,500 |
2021/02/26 | 1,694 | 1,695 | 1,656 | 1,663 | -31 | -1.8% | 28,700 |
2021/02/25 | 1,730 | 1,730 | 1,694 | 1,694 | -15 | -0.9% | 29,200 |
2021/02/24 | 1,723 | 1,724 | 1,695 | 1,709 | -20 | -1.2% | 26,000 |
2021/02/22 | 1,724 | 1,742 | 1,721 | 1,729 | +16 | +0.9% | 6,800 |
2021/02/19 | 1,725 | 1,725 | 1,703 | 1,713 | -12 | -0.7% | 16,300 |
2021/02/18 | 1,767 | 1,769 | 1,725 | 1,725 | -42 | -2.4% | 17,000 |
2021/02/17 | 1,789 | 1,789 | 1,766 | 1,767 | -8 | -0.5% | 9,500 |
2021/02/16 | 1,796 | 1,797 | 1,766 | 1,775 | -21 | -1.2% | 20,300 |
2021/02/15 | 1,830 | 1,853 | 1,790 | 1,796 | -5 | -0.3% | 29,200 |
2021/02/12 | 1,800 | 1,802 | 1,775 | 1,801 | -4 | -0.2% | 10,300 |
2021/02/10 | 1,800 | 1,818 | 1,800 | 1,805 | -13 | -0.7% | 17,100 |
2021/02/09 | 1,789 | 1,820 | 1,742 | 1,818 | +9 | +0.5% | 48,900 |
2021/02/08 | 1,800 | 1,831 | 1,793 | 1,809 | +25 | +1.4% | 36,300 |
2021/02/05 | 1,743 | 1,791 | 1,743 | 1,784 | +42 | +2.4% | 18,300 |
2021/02/04 | 1,736 | 1,747 | 1,731 | 1,742 | -3 | -0.2% | 12,200 |
2021/02/03 | 1,725 | 1,754 | 1,725 | 1,745 | -4 | -0.2% | 6,700 |
2021/02/02 | 1,712 | 1,755 | 1,712 | 1,749 | +35 | +2% | 10,400 |
2021/02/01 | 1,716 | 1,732 | 1,707 | 1,714 | -6 | -0.3% | 9,500 |
2021/01/29 | 1,769 | 1,769 | 1,713 | 1,720 | -49 | -2.8% | 20,000 |
2021/01/28 | 1,741 | 1,769 | 1,737 | 1,769 | -1 | -0.1% | 22,800 |
2021/01/27 | 1,750 | 1,770 | 1,736 | 1,770 | +31 | +1.8% | 12,200 |
2021/01/26 | 1,757 | 1,758 | 1,734 | 1,739 | -36 | -2% | 20,400 |
2021/01/25 | 1,779 | 1,779 | 1,762 | 1,775 | +17 | +1% | 9,700 |
2021/01/22 | 1,775 | 1,784 | 1,758 | 1,758 | -17 | -1% | 10,500 |
2021/01/21 | 1,775 | 1,780 | 1,758 | 1,775 | +1 | +0.1% | 11,100 |
2021/01/20 | 1,774 | 1,778 | 1,761 | 1,774 | ±0 | ±0% | 11,200 |
2021/01/19 | 1,777 | 1,794 | 1,773 | 1,774 | +1 | +0.1% | 12,400 |
2021/01/18 | 1,744 | 1,773 | 1,734 | 1,773 | +18 | +1% | 13,500 |
2021/01/15 | 1,761 | 1,777 | 1,746 | 1,755 | -43 | -2.4% | 40,900 |
2021/01/14 | 1,834 | 1,844 | 1,784 | 1,798 | -39 | -2.1% | 25,100 |
2021/01/13 | 1,814 | 1,837 | 1,807 | 1,837 | +17 | +0.9% | 22,300 |
2021/01/12 | 1,808 | 1,825 | 1,792 | 1,820 | -9 | -0.5% | 19,200 |
2021/01/08 | 1,805 | 1,840 | 1,792 | 1,829 | +24 | +1.3% | 29,200 |
901~
950
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