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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,894 | 1,894 | 1,835 | 1,852 | -21 | -1.1% | 41,600 |
2020/12/15 | 1,863 | 1,906 | 1,856 | 1,873 | +10 | +0.5% | 34,900 |
2020/12/14 | 1,864 | 1,881 | 1,847 | 1,863 | +7 | +0.4% | 38,000 |
2020/12/11 | 1,811 | 1,872 | 1,804 | 1,856 | +45 | +2.5% | 49,300 |
2020/12/10 | 1,839 | 1,841 | 1,795 | 1,811 | -39 | -2.1% | 36,700 |
2020/12/09 | 1,800 | 1,871 | 1,795 | 1,850 | +55 | +3.1% | 89,500 |
2020/12/08 | 1,744 | 1,795 | 1,744 | 1,795 | +51 | +2.9% | 33,300 |
2020/12/07 | 1,788 | 1,788 | 1,735 | 1,744 | -24 | -1.4% | 54,000 |
2020/12/04 | 1,760 | 1,784 | 1,750 | 1,768 | -10 | -0.6% | 17,000 |
2020/12/03 | 1,746 | 1,784 | 1,728 | 1,778 | +32 | +1.8% | 19,400 |
2020/12/02 | 1,768 | 1,768 | 1,745 | 1,746 | -14 | -0.8% | 20,300 |
2020/12/01 | 1,745 | 1,799 | 1,736 | 1,760 | +24 | +1.4% | 41,100 |
2020/11/30 | 1,778 | 1,778 | 1,736 | 1,736 | -28 | -1.6% | 27,000 |
2020/11/27 | 1,754 | 1,784 | 1,737 | 1,764 | +27 | +1.6% | 53,300 |
2020/11/26 | 1,721 | 1,756 | 1,721 | 1,737 | +18 | +1% | 24,100 |
2020/11/25 | 1,738 | 1,747 | 1,714 | 1,719 | -18 | -1% | 19,300 |
2020/11/24 | 1,739 | 1,744 | 1,725 | 1,737 | +20 | +1.2% | 18,200 |
2020/11/20 | 1,689 | 1,721 | 1,684 | 1,717 | +35 | +2.1% | 41,500 |
2020/11/19 | 1,696 | 1,701 | 1,682 | 1,682 | -14 | -0.8% | 20,300 |
2020/11/18 | 1,729 | 1,729 | 1,691 | 1,696 | -22 | -1.3% | 22,900 |
2020/11/17 | 1,754 | 1,756 | 1,711 | 1,718 | -29 | -1.7% | 16,500 |
2020/11/16 | 1,717 | 1,762 | 1,701 | 1,747 | +31 | +1.8% | 32,500 |
2020/11/13 | 1,738 | 1,739 | 1,702 | 1,716 | -22 | -1.3% | 19,200 |
2020/11/12 | 1,780 | 1,780 | 1,714 | 1,738 | -32 | -1.8% | 28,900 |
2020/11/11 | 1,720 | 1,772 | 1,715 | 1,770 | +57 | +3.3% | 32,400 |
2020/11/10 | 1,720 | 1,734 | 1,692 | 1,713 | -7 | -0.4% | 40,600 |
2020/11/09 | 1,720 | 1,725 | 1,675 | 1,720 | +12 | +0.7% | 84,900 |
2020/11/06 | 1,751 | 1,751 | 1,663 | 1,708 | -52 | -3% | 58,000 |
2020/11/05 | 1,800 | 1,810 | 1,752 | 1,760 | -31 | -1.7% | 82,800 |
2020/11/04 | 1,803 | 1,828 | 1,772 | 1,791 | -112 | -5.9% | 113,500 |
2020/11/02 | 1,847 | 1,930 | 1,837 | 1,903 | +74 | +4% | 47,500 |
2020/10/30 | 1,862 | 1,880 | 1,820 | 1,829 | -63 | -3.3% | 31,800 |
2020/10/29 | 1,860 | 1,892 | 1,838 | 1,892 | +20 | +1.1% | 23,100 |
2020/10/28 | 1,863 | 1,876 | 1,831 | 1,872 | -18 | -1% | 18,300 |
2020/10/27 | 1,828 | 1,890 | 1,810 | 1,890 | +79 | +4.4% | 37,200 |
2020/10/26 | 1,839 | 1,856 | 1,811 | 1,811 | -26 | -1.4% | 15,300 |
2020/10/23 | 1,842 | 1,865 | 1,806 | 1,837 | +7 | +0.4% | 13,000 |
2020/10/22 | 1,869 | 1,869 | 1,814 | 1,830 | -39 | -2.1% | 15,600 |
2020/10/21 | 1,862 | 1,873 | 1,838 | 1,869 | +47 | +2.6% | 16,400 |
2020/10/20 | 1,848 | 1,850 | 1,813 | 1,822 | -29 | -1.6% | 29,100 |
2020/10/19 | 1,828 | 1,864 | 1,822 | 1,851 | +15 | +0.8% | 17,500 |
2020/10/16 | 1,886 | 1,886 | 1,815 | 1,836 | -14 | -0.8% | 21,900 |
2020/10/15 | 1,902 | 1,902 | 1,847 | 1,850 | -52 | -2.7% | 27,800 |
2020/10/14 | 1,883 | 1,906 | 1,875 | 1,902 | +19 | +1% | 19,000 |
2020/10/13 | 1,915 | 1,915 | 1,872 | 1,883 | -27 | -1.4% | 21,600 |
2020/10/12 | 1,912 | 1,926 | 1,889 | 1,910 | -12 | -0.6% | 26,900 |
2020/10/09 | 1,928 | 1,928 | 1,901 | 1,922 | -6 | -0.3% | 17,700 |
2020/10/08 | 1,924 | 1,933 | 1,904 | 1,928 | +28 | +1.5% | 21,800 |
2020/10/07 | 1,904 | 1,917 | 1,887 | 1,900 | -22 | -1.1% | 32,800 |
2020/10/06 | 1,945 | 1,945 | 1,900 | 1,922 | -10 | -0.5% | 15,000 |
951~
1000
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