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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
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