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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,896 | 1,938 | 1,895 | 1,932 | +35 | +1.8% | 16,800 |
2020/10/02 | 1,938 | 1,950 | 1,888 | 1,897 | - | - | 44,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,968 | 1,971 | 1,931 | 1,938 | -25 | -1.3% | 21,900 |
2020/09/29 | 1,970 | 1,978 | 1,938 | 1,963 | -12 | -0.6% | 19,400 |
2020/09/28 | 1,975 | 1,984 | 1,930 | 1,975 | +18 | +0.9% | 21,300 |
2020/09/25 | 1,918 | 1,963 | 1,907 | 1,957 | +61 | +3.2% | 30,100 |
2020/09/24 | 1,984 | 1,984 | 1,887 | 1,896 | -88 | -4.4% | 44,100 |
2020/09/23 | 2,010 | 2,030 | 1,979 | 1,984 | -15 | -0.8% | 33,500 |
2020/09/18 | 1,998 | 2,019 | 1,978 | 1,999 | ±0 | ±0% | 22,800 |
2020/09/17 | 1,990 | 2,020 | 1,976 | 1,999 | +9 | +0.5% | 20,100 |
2020/09/16 | 2,003 | 2,019 | 1,977 | 1,990 | -14 | -0.7% | 18,800 |
2020/09/15 | 2,015 | 2,028 | 1,975 | 2,004 | -11 | -0.5% | 19,400 |
2020/09/14 | 1,983 | 2,035 | 1,971 | 2,015 | +61 | +3.1% | 39,800 |
2020/09/11 | 1,907 | 1,973 | 1,887 | 1,954 | +46 | +2.4% | 29,300 |
2020/09/10 | 1,924 | 1,938 | 1,877 | 1,908 | -6 | -0.3% | 19,300 |
2020/09/09 | 1,924 | 1,940 | 1,906 | 1,914 | -21 | -1.1% | 17,400 |
2020/09/08 | 1,922 | 1,959 | 1,905 | 1,935 | +31 | +1.6% | 16,700 |
2020/09/07 | 1,970 | 1,984 | 1,894 | 1,904 | -86 | -4.3% | 57,400 |
2020/09/04 | 2,030 | 2,088 | 1,970 | 1,990 | -50 | -2.5% | 76,300 |
2020/09/03 | 1,948 | 2,064 | 1,925 | 2,040 | +102 | +5.3% | 102,900 |
2020/09/02 | 1,904 | 1,947 | 1,866 | 1,938 | +74 | +4% | 68,500 |
2020/09/01 | 1,826 | 1,865 | 1,820 | 1,864 | +41 | +2.2% | 14,700 |
2020/08/31 | 1,820 | 1,855 | 1,818 | 1,823 | +21 | +1.2% | 18,900 |
2020/08/28 | 1,850 | 1,872 | 1,777 | 1,802 | -40 | -2.2% | 40,200 |
2020/08/27 | 1,876 | 1,876 | 1,832 | 1,842 | -55 | -2.9% | 21,300 |
2020/08/26 | 1,871 | 1,898 | 1,848 | 1,897 | +22 | +1.2% | 18,400 |
2020/08/25 | 1,834 | 1,904 | 1,834 | 1,875 | +62 | +3.4% | 25,000 |
2020/08/24 | 1,830 | 1,830 | 1,793 | 1,813 | -19 | -1% | 32,500 |
2020/08/21 | 1,833 | 1,845 | 1,813 | 1,832 | +6 | +0.3% | 10,400 |
2020/08/20 | 1,890 | 1,890 | 1,811 | 1,826 | -64 | -3.4% | 27,600 |
2020/08/19 | 1,901 | 1,912 | 1,889 | 1,890 | -14 | -0.7% | 17,500 |
2020/08/18 | 1,923 | 1,923 | 1,861 | 1,904 | -19 | -1% | 25,000 |
2020/08/17 | 1,942 | 1,942 | 1,904 | 1,923 | +16 | +0.8% | 23,400 |
2020/08/14 | 1,913 | 1,929 | 1,899 | 1,907 | -6 | -0.3% | 19,000 |
2020/08/13 | 1,915 | 1,937 | 1,891 | 1,913 | +13 | +0.7% | 51,100 |
2020/08/12 | 1,943 | 1,943 | 1,868 | 1,900 | -20 | -1% | 20,200 |
2020/08/11 | 1,860 | 1,923 | 1,850 | 1,920 | +69 | +3.7% | 47,500 |
2020/08/07 | 1,832 | 1,874 | 1,832 | 1,851 | -3 | -0.2% | 14,100 |
2020/08/06 | 1,871 | 1,893 | 1,828 | 1,854 | -26 | -1.4% | 24,200 |
2020/08/05 | 1,797 | 1,894 | 1,793 | 1,880 | +52 | +2.8% | 44,700 |
2020/08/04 | 1,789 | 1,845 | 1,718 | 1,828 | -17 | -0.9% | 72,300 |
2020/08/03 | 1,765 | 1,845 | 1,749 | 1,845 | +136 | +8% | 41,900 |
2020/07/31 | 1,797 | 1,797 | 1,690 | 1,709 | -88 | -4.9% | 38,200 |
2020/07/30 | 1,855 | 1,860 | 1,757 | 1,797 | -32 | -1.7% | 53,500 |
2020/07/29 | 1,815 | 1,848 | 1,801 | 1,829 | +11 | +0.6% | 26,800 |
2020/07/28 | 1,841 | 1,855 | 1,808 | 1,818 | -13 | -0.7% | 25,600 |
2020/07/27 | 1,840 | 1,843 | 1,806 | 1,831 | -6 | -0.3% | 33,000 |
2020/07/22 | 1,900 | 1,900 | 1,831 | 1,837 | -63 | -3.3% | 41,300 |
2020/07/21 | 1,849 | 1,900 | 1,832 | 1,900 | +68 | +3.7% | 49,600 |
1001~
1050
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