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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,859 | 1,859 | 1,797 | 1,832 | -12 | -0.7% | 26,200 |
2020/07/17 | 1,886 | 1,886 | 1,827 | 1,844 | -19 | -1% | 19,800 |
2020/07/16 | 1,915 | 1,926 | 1,854 | 1,863 | -48 | -2.5% | 15,100 |
2020/07/15 | 1,904 | 1,922 | 1,870 | 1,911 | +21 | +1.1% | 23,800 |
2020/07/14 | 1,951 | 1,951 | 1,868 | 1,890 | -49 | -2.5% | 24,100 |
2020/07/13 | 1,863 | 1,945 | 1,862 | 1,939 | +103 | +5.6% | 30,500 |
2020/07/10 | 1,907 | 1,909 | 1,833 | 1,836 | -90 | -4.7% | 42,300 |
2020/07/09 | 2,005 | 2,005 | 1,920 | 1,926 | -62 | -3.1% | 39,600 |
2020/07/08 | 1,950 | 2,007 | 1,950 | 1,988 | +49 | +2.5% | 50,100 |
2020/07/07 | 1,950 | 2,023 | 1,916 | 1,939 | +16 | +0.8% | 61,900 |
2020/07/06 | 1,839 | 1,935 | 1,831 | 1,923 | +143 | +8% | 72,500 |
2020/07/03 | 1,748 | 1,787 | 1,735 | 1,780 | +28 | +1.6% | 34,200 |
2020/07/02 | 1,878 | 1,889 | 1,748 | 1,752 | -124 | -6.6% | 69,300 |
2020/07/01 | 1,921 | 1,954 | 1,862 | 1,876 | -31 | -1.6% | 40,800 |
2020/06/30 | 1,949 | 1,963 | 1,895 | 1,907 | -2 | -0.1% | 33,500 |
2020/06/29 | 1,886 | 1,936 | 1,860 | 1,909 | -17 | -0.9% | 50,700 |
2020/06/26 | 1,855 | 1,927 | 1,846 | 1,926 | +85 | +4.6% | 38,400 |
2020/06/25 | 1,857 | 1,857 | 1,812 | 1,841 | -33 | -1.8% | 30,100 |
2020/06/24 | 1,850 | 1,881 | 1,839 | 1,874 | +46 | +2.5% | 28,200 |
2020/06/23 | 1,869 | 1,875 | 1,820 | 1,828 | -29 | -1.6% | 32,000 |
2020/06/22 | 1,890 | 1,892 | 1,848 | 1,857 | -42 | -2.2% | 23,800 |
2020/06/19 | 1,852 | 1,906 | 1,817 | 1,899 | +59 | +3.2% | 42,800 |
2020/06/18 | 1,854 | 1,872 | 1,813 | 1,840 | -14 | -0.8% | 26,000 |
2020/06/17 | 1,849 | 1,876 | 1,815 | 1,854 | -1 | -0.1% | 35,400 |
2020/06/16 | 1,785 | 1,855 | 1,767 | 1,855 | +110 | +6.3% | 45,500 |
2020/06/15 | 1,846 | 1,865 | 1,745 | 1,745 | -83 | -4.5% | 38,500 |
2020/06/12 | 1,785 | 1,835 | 1,723 | 1,828 | -37 | -2% | 68,000 |
2020/06/11 | 1,980 | 1,989 | 1,855 | 1,865 | -126 | -6.3% | 67,800 |
2020/06/10 | 1,896 | 1,997 | 1,879 | 1,991 | +93 | +4.9% | 50,200 |
2020/06/09 | 1,897 | 1,898 | 1,836 | 1,898 | +20 | +1.1% | 23,900 |
2020/06/08 | 1,826 | 1,878 | 1,795 | 1,878 | +75 | +4.2% | 47,300 |
2020/06/05 | 1,793 | 1,826 | 1,742 | 1,803 | +3 | +0.2% | 47,900 |
2020/06/04 | 1,834 | 1,870 | 1,762 | 1,800 | -25 | -1.4% | 53,400 |
2020/06/03 | 1,847 | 1,895 | 1,823 | 1,825 | +18 | +1% | 70,100 |
2020/06/02 | 1,778 | 1,846 | 1,750 | 1,807 | +30 | +1.7% | 53,500 |
2020/06/01 | 1,798 | 1,798 | 1,756 | 1,777 | +2 | +0.1% | 38,600 |
2020/05/29 | 1,734 | 1,785 | 1,710 | 1,775 | +36 | +2.1% | 45,200 |
2020/05/28 | 1,693 | 1,748 | 1,693 | 1,739 | +41 | +2.4% | 47,500 |
2020/05/27 | 1,720 | 1,720 | 1,656 | 1,698 | -18 | -1% | 43,200 |
2020/05/26 | 1,703 | 1,775 | 1,680 | 1,716 | +71 | +4.3% | 77,800 |
2020/05/25 | 1,631 | 1,647 | 1,582 | 1,645 | +54 | +3.4% | 24,600 |
2020/05/22 | 1,610 | 1,624 | 1,560 | 1,591 | -3 | -0.2% | 38,700 |
2020/05/21 | 1,662 | 1,672 | 1,576 | 1,594 | -28 | -1.7% | 39,300 |
2020/05/20 | 1,558 | 1,622 | 1,548 | 1,622 | +68 | +4.4% | 55,900 |
2020/05/19 | 1,547 | 1,554 | 1,511 | 1,554 | +40 | +2.6% | 46,800 |
2020/05/18 | 1,472 | 1,514 | 1,447 | 1,514 | +37 | +2.5% | 38,700 |
2020/05/15 | 1,508 | 1,508 | 1,407 | 1,477 | +6 | +0.4% | 63,700 |
2020/05/14 | 1,521 | 1,546 | 1,470 | 1,471 | -77 | -5% | 68,100 |
2020/05/13 | 1,591 | 1,591 | 1,504 | 1,548 | -67 | -4.1% | 86,000 |
2020/05/12 | 1,559 | 1,647 | 1,515 | 1,615 | +55 | +3.5% | 65,500 |
1051~
1100
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