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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,261 | 2,262 | 2,231 | 2,251 | +15 | +0.7% | 7,000 |
| 2024/09/05 | 2,222 | 2,262 | 2,216 | 2,236 | +13 | +0.6% | 14,300 |
| 2024/09/04 | 2,287 | 2,297 | 2,216 | 2,223 | -114 | -4.9% | 34,000 |
| 2024/09/03 | 2,350 | 2,350 | 2,320 | 2,337 | +13 | +0.6% | 3,600 |
| 2024/09/02 | 2,350 | 2,351 | 2,320 | 2,324 | -20 | -0.9% | 8,200 |
| 2024/08/30 | 2,334 | 2,357 | 2,331 | 2,344 | +20 | +0.9% | 4,700 |
| 2024/08/29 | 2,343 | 2,343 | 2,324 | 2,324 | -10 | -0.4% | 7,700 |
| 2024/08/28 | 2,361 | 2,361 | 2,317 | 2,334 | -24 | -1% | 13,300 |
| 2024/08/27 | 2,301 | 2,360 | 2,301 | 2,358 | +58 | +2.5% | 14,200 |
| 2024/08/26 | 2,300 | 2,300 | 2,277 | 2,300 | +10 | +0.4% | 4,300 |
| 2024/08/23 | 2,281 | 2,299 | 2,273 | 2,290 | +11 | +0.5% | 3,700 |
| 2024/08/22 | 2,294 | 2,310 | 2,278 | 2,279 | -3 | -0.1% | 9,300 |
| 2024/08/21 | 2,271 | 2,299 | 2,270 | 2,282 | -10 | -0.4% | 5,600 |
| 2024/08/20 | 2,301 | 2,303 | 2,280 | 2,292 | +27 | +1.2% | 5,900 |
| 2024/08/19 | 2,274 | 2,302 | 2,261 | 2,265 | -9 | -0.4% | 11,800 |
| 2024/08/16 | 2,256 | 2,274 | 2,236 | 2,274 | +34 | +1.5% | 9,900 |
| 2024/08/15 | 2,242 | 2,259 | 2,224 | 2,240 | +12 | +0.5% | 4,600 |
| 2024/08/14 | 2,302 | 2,302 | 2,214 | 2,228 | -44 | -1.9% | 12,400 |
| 2024/08/13 | 2,339 | 2,339 | 2,261 | 2,272 | -33 | -1.4% | 15,000 |
| 2024/08/09 | 2,329 | 2,350 | 2,279 | 2,305 | +62 | +2.8% | 27,700 |
| 2024/08/08 | 2,181 | 2,281 | 2,180 | 2,243 | +55 | +2.5% | 33,000 |
| 2024/08/07 | 2,100 | 2,220 | 2,100 | 2,188 | +63 | +3% | 10,000 |
| 2024/08/06 | 2,016 | 2,189 | 2,016 | 2,125 | +189 | +9.8% | 26,600 |
| 2024/08/05 | 2,020 | 2,079 | 1,879 | 1,936 | -191 | -9% | 36,700 |
| 2024/08/02 | 2,180 | 2,197 | 2,127 | 2,127 | -103 | -4.6% | 33,900 |
| 2024/08/01 | 2,270 | 2,270 | 2,224 | 2,230 | -40 | -1.8% | 13,300 |
| 2024/07/31 | 2,261 | 2,282 | 2,247 | 2,270 | +24 | +1.1% | 7,300 |
| 2024/07/30 | 2,291 | 2,291 | 2,230 | 2,246 | -50 | -2.2% | 55,200 |
| 2024/07/29 | 2,283 | 2,309 | 2,281 | 2,296 | +3 | +0.1% | 9,200 |
| 2024/07/26 | 2,297 | 2,324 | 2,266 | 2,293 | +45 | +2% | 20,700 |
| 2024/07/25 | 2,250 | 2,263 | 2,215 | 2,248 | -32 | -1.4% | 20,500 |
| 2024/07/24 | 2,335 | 2,335 | 2,280 | 2,280 | -54 | -2.3% | 21,200 |
| 2024/07/23 | 2,341 | 2,348 | 2,331 | 2,334 | -16 | -0.7% | 8,000 |
| 2024/07/22 | 2,367 | 2,367 | 2,324 | 2,350 | -7 | -0.3% | 11,300 |
| 2024/07/19 | 2,368 | 2,368 | 2,342 | 2,357 | -7 | -0.3% | 6,900 |
| 2024/07/18 | 2,360 | 2,374 | 2,350 | 2,364 | +4 | +0.2% | 9,400 |
| 2024/07/17 | 2,367 | 2,387 | 2,353 | 2,360 | -7 | -0.3% | 9,200 |
| 2024/07/16 | 2,368 | 2,368 | 2,347 | 2,367 | +22 | +0.9% | 6,400 |
| 2024/07/12 | 2,348 | 2,374 | 2,340 | 2,345 | -15 | -0.6% | 11,800 |
| 2024/07/11 | 2,374 | 2,374 | 2,338 | 2,360 | -7 | -0.3% | 11,300 |
| 2024/07/10 | 2,343 | 2,377 | 2,340 | 2,367 | +24 | +1% | 13,100 |
| 2024/07/09 | 2,372 | 2,373 | 2,321 | 2,343 | -33 | -1.4% | 24,400 |
| 2024/07/08 | 2,382 | 2,399 | 2,372 | 2,376 | -4 | -0.2% | 8,000 |
| 2024/07/05 | 2,431 | 2,431 | 2,321 | 2,380 | -50 | -2.1% | 20,500 |
| 2024/07/04 | 2,439 | 2,449 | 2,421 | 2,430 | +9 | +0.4% | 10,300 |
| 2024/07/03 | 2,395 | 2,445 | 2,395 | 2,421 | +27 | +1.1% | 10,300 |
| 2024/07/02 | 2,388 | 2,394 | 2,362 | 2,394 | +10 | +0.4% | 9,300 |
| 2024/07/01 | 2,360 | 2,388 | 2,360 | 2,384 | +24 | +1% | 6,600 |
| 2024/06/28 | 2,369 | 2,369 | 2,336 | 2,360 | +12 | +0.5% | 8,000 |
| 2024/06/27 | 2,375 | 2,394 | 2,343 | 2,348 | -31 | -1.3% | 7,300 |
51～
100
件表示中 / 6838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 | 246,500円 | +3.5% | +8.7% | 3.65% | 8.38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 |
| アトラエ | 79,600円 | +10.1% | +25.2% | 3.14% | 14.18倍 | 4.11倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ぐるなび | 32,800円 | +9.8% | - | 0.00% | 443.24倍 | 3.62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 | 116,300円 | +7.1% | +11.8% | 2.24% | 12.95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 | 73,100円 | +5.7% | +3.9% | 3.69% | 8.44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
