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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,150 | 1,248 | 1,140 | 1,204 | -135 | -10.1% | 89,300 |
2020/03/12 | 1,382 | 1,415 | 1,307 | 1,339 | -108 | -7.5% | 69,700 |
2020/03/11 | 1,471 | 1,554 | 1,447 | 1,447 | -52 | -3.5% | 51,300 |
2020/03/10 | 1,402 | 1,518 | 1,365 | 1,499 | +13 | +0.9% | 94,200 |
2020/03/09 | 1,520 | 1,578 | 1,477 | 1,486 | -149 | -9.1% | 77,300 |
2020/03/06 | 1,714 | 1,714 | 1,625 | 1,635 | -116 | -6.6% | 94,900 |
2020/03/05 | 1,795 | 1,816 | 1,749 | 1,751 | -35 | -2% | 28,400 |
2020/03/04 | 1,701 | 1,824 | 1,680 | 1,786 | +49 | +2.8% | 38,800 |
2020/03/03 | 1,860 | 1,878 | 1,736 | 1,737 | -83 | -4.6% | 67,700 |
2020/03/02 | 1,678 | 1,834 | 1,671 | 1,820 | +140 | +8.3% | 58,100 |
2020/02/28 | 1,770 | 1,790 | 1,671 | 1,680 | -193 | -10.3% | 96,000 |
2020/02/27 | 1,897 | 1,927 | 1,840 | 1,873 | -24 | -1.3% | 60,100 |
2020/02/26 | 1,848 | 1,934 | 1,828 | 1,897 | +28 | +1.5% | 54,600 |
2020/02/25 | 1,871 | 1,923 | 1,861 | 1,869 | -122 | -6.1% | 73,800 |
2020/02/21 | 1,934 | 2,033 | 1,934 | 1,991 | +57 | +2.9% | 52,200 |
2020/02/20 | 2,010 | 2,012 | 1,931 | 1,934 | -51 | -2.6% | 48,000 |
2020/02/19 | 1,958 | 2,006 | 1,958 | 1,985 | +44 | +2.3% | 46,100 |
2020/02/18 | 1,994 | 1,998 | 1,925 | 1,941 | -64 | -3.2% | 64,600 |
2020/02/17 | 2,047 | 2,059 | 1,989 | 2,005 | -63 | -3% | 61,800 |
2020/02/14 | 2,073 | 2,097 | 2,056 | 2,068 | -28 | -1.3% | 35,400 |
2020/02/13 | 2,125 | 2,127 | 2,080 | 2,096 | -57 | -2.6% | 73,000 |
2020/02/12 | 2,154 | 2,160 | 2,087 | 2,153 | -17 | -0.8% | 83,400 |
2020/02/10 | 2,148 | 2,182 | 2,140 | 2,170 | +22 | +1% | 70,700 |
2020/02/07 | 2,193 | 2,215 | 2,124 | 2,148 | -45 | -2.1% | 92,800 |
2020/02/06 | 2,169 | 2,217 | 2,131 | 2,193 | +20 | +0.9% | 142,400 |
2020/02/05 | 2,302 | 2,321 | 2,152 | 2,173 | -128 | -5.6% | 209,500 |
2020/02/04 | 2,501 | 2,504 | 2,301 | 2,301 | -500 | -17.9% | 242,900 |
2020/02/03 | 2,612 | 2,844 | 2,612 | 2,801 | +39 | +1.4% | 72,300 |
2020/01/31 | 2,725 | 2,814 | 2,695 | 2,762 | +38 | +1.4% | 57,900 |
2020/01/30 | 2,810 | 2,900 | 2,712 | 2,724 | -86 | -3.1% | 74,600 |
2020/01/29 | 2,850 | 2,877 | 2,786 | 2,810 | -51 | -1.8% | 34,100 |
2020/01/28 | 2,780 | 2,872 | 2,766 | 2,861 | +25 | +0.9% | 42,000 |
2020/01/27 | 2,831 | 2,908 | 2,825 | 2,836 | -85 | -2.9% | 62,500 |
2020/01/24 | 2,874 | 2,940 | 2,829 | 2,921 | +33 | +1.1% | 50,800 |
2020/01/23 | 2,935 | 2,962 | 2,882 | 2,888 | -81 | -2.7% | 58,700 |
2020/01/22 | 2,962 | 3,020 | 2,960 | 2,969 | -17 | -0.6% | 30,800 |
2020/01/21 | 2,927 | 2,992 | 2,899 | 2,986 | +68 | +2.3% | 52,500 |
2020/01/20 | 2,956 | 2,975 | 2,911 | 2,918 | -82 | -2.7% | 70,900 |
2020/01/17 | 2,905 | 3,085 | 2,852 | 3,000 | +142 | +5% | 156,700 |
2020/01/16 | 2,821 | 2,902 | 2,813 | 2,858 | +67 | +2.4% | 119,200 |
2020/01/15 | 2,741 | 2,794 | 2,706 | 2,791 | +76 | +2.8% | 42,900 |
2020/01/14 | 2,820 | 2,827 | 2,698 | 2,715 | -85 | -3% | 77,300 |
2020/01/10 | 2,794 | 2,810 | 2,728 | 2,800 | +14 | +0.5% | 37,400 |
2020/01/09 | 2,785 | 2,823 | 2,750 | 2,786 | +51 | +1.9% | 48,700 |
2020/01/08 | 2,848 | 2,848 | 2,642 | 2,735 | -117 | -4.1% | 87,700 |
2020/01/07 | 2,901 | 2,936 | 2,812 | 2,852 | -26 | -0.9% | 90,900 |
2020/01/06 | 2,975 | 3,005 | 2,873 | 2,878 | -167 | -5.5% | 99,900 |
2019/12/30 | 3,030 | 3,090 | 3,000 | 3,045 | +10 | +0.3% | 43,200 |
2019/12/27 | 3,000 | 3,060 | 2,951 | 3,035 | +15 | +0.5% | 79,300 |
2019/12/26 | 3,050 | 3,060 | 2,995 | 3,020 | -45 | -1.5% | 72,600 |
1151~
1200
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