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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 1,454 | 1,593 | 1,447 | 1,560 | -1 | -0.1% | 108,300 |
2020/05/08 | 1,593 | 1,593 | 1,500 | 1,561 | -12 | -0.8% | 81,100 |
2020/05/07 | 1,576 | 1,635 | 1,536 | 1,573 | +52 | +3.4% | 111,600 |
2020/05/01 | 1,418 | 1,581 | 1,406 | 1,521 | +113 | +8% | 123,300 |
2020/04/30 | 1,431 | 1,440 | 1,375 | 1,408 | -7 | -0.5% | 74,300 |
2020/04/28 | 1,421 | 1,445 | 1,393 | 1,415 | +4 | +0.3% | 95,600 |
2020/04/27 | 1,398 | 1,425 | 1,376 | 1,411 | +13 | +0.9% | 59,600 |
2020/04/24 | 1,427 | 1,429 | 1,362 | 1,398 | -27 | -1.9% | 64,600 |
2020/04/23 | 1,461 | 1,466 | 1,402 | 1,425 | -18 | -1.2% | 59,100 |
2020/04/22 | 1,451 | 1,469 | 1,410 | 1,443 | -39 | -2.6% | 34,600 |
2020/04/21 | 1,523 | 1,538 | 1,453 | 1,482 | -49 | -3.2% | 41,200 |
2020/04/20 | 1,479 | 1,546 | 1,479 | 1,531 | +41 | +2.8% | 38,800 |
2020/04/17 | 1,463 | 1,497 | 1,438 | 1,490 | +51 | +3.5% | 31,100 |
2020/04/16 | 1,487 | 1,496 | 1,429 | 1,439 | -79 | -5.2% | 64,500 |
2020/04/15 | 1,490 | 1,544 | 1,470 | 1,518 | +28 | +1.9% | 40,600 |
2020/04/14 | 1,509 | 1,514 | 1,443 | 1,490 | +11 | +0.7% | 52,900 |
2020/04/13 | 1,577 | 1,586 | 1,467 | 1,479 | -98 | -6.2% | 44,600 |
2020/04/10 | 1,589 | 1,594 | 1,499 | 1,577 | +14 | +0.9% | 46,600 |
2020/04/09 | 1,525 | 1,568 | 1,501 | 1,563 | +68 | +4.5% | 54,100 |
2020/04/08 | 1,425 | 1,517 | 1,400 | 1,495 | +100 | +7.2% | 69,400 |
2020/04/07 | 1,317 | 1,400 | 1,317 | 1,395 | +108 | +8.4% | 46,100 |
2020/04/06 | 1,241 | 1,302 | 1,208 | 1,287 | +76 | +6.3% | 38,600 |
2020/04/03 | 1,233 | 1,244 | 1,193 | 1,211 | -8 | -0.7% | 37,900 |
2020/04/02 | 1,286 | 1,286 | 1,207 | 1,219 | -67 | -5.2% | 39,300 |
2020/04/01 | 1,350 | 1,395 | 1,267 | 1,286 | -85 | -6.2% | 41,000 |
2020/03/31 | 1,400 | 1,436 | 1,354 | 1,371 | -30 | -2.1% | 37,100 |
2020/03/30 | 1,397 | 1,414 | 1,361 | 1,401 | -69 | -4.7% | 37,000 |
2020/03/27 | 1,433 | 1,470 | 1,411 | 1,470 | +67 | +4.8% | 57,000 |
2020/03/26 | 1,538 | 1,538 | 1,388 | 1,403 | -138 | -9% | 69,500 |
2020/03/25 | 1,499 | 1,541 | 1,461 | 1,541 | +120 | +8.4% | 63,000 |
2020/03/24 | 1,391 | 1,459 | 1,326 | 1,421 | +84 | +6.3% | 81,100 |
2020/03/23 | 1,279 | 1,337 | 1,235 | 1,337 | +88 | +7% | 46,300 |
2020/03/19 | 1,251 | 1,292 | 1,106 | 1,249 | -1 | -0.1% | 107,000 |
2020/03/18 | 1,328 | 1,341 | 1,250 | 1,250 | -11 | -0.9% | 61,800 |
2020/03/17 | 1,131 | 1,281 | 1,111 | 1,261 | +76 | +6.4% | 111,100 |
2020/03/16 | 1,210 | 1,275 | 1,180 | 1,185 | -19 | -1.6% | 61,100 |
1101~
1150
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