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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,204 | 1,214 | 1,178 | 1,199 | -8 | -0.7% | 32,900 |
2019/09/19 | 1,203 | 1,218 | 1,193 | 1,207 | +9 | +0.8% | 37,100 |
2019/09/18 | 1,250 | 1,250 | 1,197 | 1,198 | -61 | -4.8% | 45,000 |
2019/09/17 | 1,213 | 1,260 | 1,175 | 1,259 | +36 | +2.9% | 73,500 |
2019/09/13 | 1,300 | 1,330 | 1,218 | 1,223 | -50 | -3.9% | 158,400 |
2019/09/12 | 1,368 | 1,469 | 1,213 | 1,273 | +77 | +6.4% | 794,700 |
2019/09/11 | 1,108 | 1,408 | 1,107 | 1,196 | +88 | +7.9% | 673,500 |
2019/09/10 | 1,100 | 1,117 | 1,100 | 1,108 | -8 | -0.7% | 14,200 |
2019/09/09 | 1,109 | 1,126 | 1,108 | 1,116 | +13 | +1.2% | 4,300 |
2019/09/06 | 1,111 | 1,117 | 1,102 | 1,103 | -4 | -0.4% | 3,900 |
2019/09/05 | 1,098 | 1,115 | 1,098 | 1,107 | +9 | +0.8% | 5,100 |
2019/09/04 | 1,109 | 1,109 | 1,097 | 1,098 | -11 | -1% | 6,600 |
2019/09/03 | 1,091 | 1,114 | 1,090 | 1,109 | +18 | +1.6% | 8,700 |
2019/09/02 | 1,085 | 1,171 | 1,085 | 1,091 | +10 | +0.9% | 47,100 |
2019/08/30 | 1,077 | 1,084 | 1,075 | 1,081 | +9 | +0.8% | 5,200 |
2019/08/29 | 1,070 | 1,087 | 1,070 | 1,072 | +1 | +0.1% | 6,600 |
2019/08/28 | 1,074 | 1,086 | 1,070 | 1,071 | -3 | -0.3% | 2,300 |
2019/08/27 | 1,077 | 1,087 | 1,074 | 1,074 | +3 | +0.3% | 3,500 |
2019/08/26 | 1,084 | 1,085 | 1,071 | 1,071 | -33 | -3% | 6,700 |
2019/08/23 | 1,089 | 1,109 | 1,089 | 1,104 | +7 | +0.6% | 4,000 |
2019/08/22 | 1,136 | 1,136 | 1,085 | 1,097 | +21 | +2% | 32,400 |
2019/08/21 | 1,089 | 1,089 | 1,074 | 1,076 | -18 | -1.6% | 4,100 |
2019/08/20 | 1,091 | 1,094 | 1,087 | 1,094 | +3 | +0.3% | 3,000 |
2019/08/19 | 1,072 | 1,091 | 1,072 | 1,091 | +19 | +1.8% | 7,500 |
2019/08/16 | 1,077 | 1,086 | 1,067 | 1,072 | -2 | -0.2% | 12,900 |
2019/08/15 | 1,077 | 1,093 | 1,074 | 1,074 | -32 | -2.9% | 13,400 |
2019/08/14 | 1,090 | 1,106 | 1,083 | 1,106 | +25 | +2.3% | 8,400 |
2019/08/13 | 1,109 | 1,113 | 1,080 | 1,081 | -34 | -3% | 20,700 |
2019/08/09 | 1,102 | 1,116 | 1,102 | 1,115 | +18 | +1.6% | 6,500 |
2019/08/08 | 1,115 | 1,126 | 1,097 | 1,097 | -18 | -1.6% | 10,200 |
2019/08/07 | 1,156 | 1,156 | 1,090 | 1,115 | -30 | -2.6% | 36,500 |
2019/08/06 | 1,105 | 1,171 | 1,097 | 1,145 | -80 | -6.5% | 71,700 |
2019/08/05 | 1,215 | 1,236 | 1,179 | 1,225 | +10 | +0.8% | 75,400 |
2019/08/02 | 1,212 | 1,237 | 1,211 | 1,215 | -17 | -1.4% | 28,900 |
2019/08/01 | 1,227 | 1,243 | 1,221 | 1,232 | -6 | -0.5% | 18,600 |
2019/07/31 | 1,231 | 1,243 | 1,218 | 1,238 | +6 | +0.5% | 15,900 |
2019/07/30 | 1,223 | 1,269 | 1,218 | 1,232 | +5 | +0.4% | 74,800 |
2019/07/29 | 1,204 | 1,227 | 1,190 | 1,227 | +34 | +2.8% | 13,200 |
2019/07/26 | 1,205 | 1,210 | 1,192 | 1,193 | -10 | -0.8% | 8,600 |
2019/07/25 | 1,198 | 1,205 | 1,194 | 1,203 | +5 | +0.4% | 2,800 |
2019/07/24 | 1,199 | 1,201 | 1,191 | 1,198 | +9 | +0.8% | 7,400 |
2019/07/23 | 1,176 | 1,210 | 1,170 | 1,189 | +21 | +1.8% | 12,900 |
2019/07/22 | 1,167 | 1,176 | 1,163 | 1,168 | +9 | +0.8% | 6,500 |
2019/07/19 | 1,146 | 1,161 | 1,144 | 1,159 | +20 | +1.8% | 8,900 |
2019/07/18 | 1,180 | 1,180 | 1,139 | 1,139 | -45 | -3.8% | 17,200 |
2019/07/17 | 1,190 | 1,194 | 1,184 | 1,184 | -6 | -0.5% | 6,600 |
2019/07/16 | 1,202 | 1,202 | 1,186 | 1,190 | -12 | -1% | 8,200 |
2019/07/12 | 1,208 | 1,208 | 1,193 | 1,202 | -1 | -0.1% | 17,800 |
2019/07/11 | 1,200 | 1,205 | 1,187 | 1,203 | +2 | +0.2% | 7,900 |
2019/07/10 | 1,213 | 1,215 | 1,197 | 1,201 | -12 | -1% | 8,200 |
1251~
1300
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