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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 1,232 | 1,240 | 1,208 | 1,213 | -12 | -1% | 14,400 |
2019/07/08 | 1,205 | 1,229 | 1,201 | 1,225 | +28 | +2.3% | 30,500 |
2019/07/05 | 1,192 | 1,197 | 1,185 | 1,197 | +2 | +0.2% | 5,600 |
2019/07/04 | 1,184 | 1,197 | 1,178 | 1,195 | +13 | +1.1% | 8,300 |
2019/07/03 | 1,196 | 1,199 | 1,176 | 1,182 | -6 | -0.5% | 21,900 |
2019/07/02 | 1,173 | 1,190 | 1,173 | 1,188 | +15 | +1.3% | 7,600 |
2019/07/01 | 1,169 | 1,177 | 1,164 | 1,173 | +33 | +2.9% | 10,300 |
2019/06/28 | 1,164 | 1,187 | 1,140 | 1,140 | -51 | -4.3% | 15,700 |
2019/06/27 | 1,194 | 1,194 | 1,180 | 1,191 | -2 | -0.2% | 4,800 |
2019/06/26 | 1,198 | 1,221 | 1,171 | 1,193 | -5 | -0.4% | 34,600 |
2019/06/25 | 1,153 | 1,198 | 1,153 | 1,198 | +46 | +4% | 24,000 |
2019/06/24 | 1,164 | 1,168 | 1,152 | 1,152 | -8 | -0.7% | 7,100 |
2019/06/21 | 1,160 | 1,164 | 1,157 | 1,160 | ±0 | ±0% | 2,600 |
2019/06/20 | 1,147 | 1,164 | 1,141 | 1,160 | +16 | +1.4% | 4,700 |
2019/06/19 | 1,138 | 1,151 | 1,134 | 1,144 | +6 | +0.5% | 8,500 |
2019/06/18 | 1,175 | 1,175 | 1,137 | 1,138 | -29 | -2.5% | 5,200 |
2019/06/17 | 1,169 | 1,174 | 1,156 | 1,167 | ±0 | ±0% | 4,600 |
2019/06/14 | 1,172 | 1,183 | 1,167 | 1,167 | -7 | -0.6% | 11,000 |
2019/06/13 | 1,164 | 1,183 | 1,162 | 1,174 | +1 | +0.1% | 8,600 |
2019/06/12 | 1,184 | 1,188 | 1,165 | 1,173 | -12 | -1% | 19,900 |
2019/06/11 | 1,129 | 1,185 | 1,129 | 1,185 | +59 | +5.2% | 21,600 |
2019/06/10 | 1,120 | 1,135 | 1,120 | 1,126 | +6 | +0.5% | 11,500 |
2019/06/07 | 1,157 | 1,157 | 1,120 | 1,120 | -34 | -2.9% | 4,400 |
2019/06/06 | 1,145 | 1,159 | 1,143 | 1,154 | +26 | +2.3% | 4,200 |
2019/06/05 | 1,156 | 1,156 | 1,121 | 1,128 | -12 | -1.1% | 6,400 |
2019/06/04 | 1,128 | 1,144 | 1,079 | 1,140 | +8 | +0.7% | 21,800 |
2019/06/03 | 1,140 | 1,140 | 1,112 | 1,132 | -17 | -1.5% | 9,300 |
2019/05/31 | 1,103 | 1,165 | 1,095 | 1,149 | +30 | +2.7% | 24,700 |
2019/05/30 | 1,133 | 1,135 | 1,105 | 1,119 | -16 | -1.4% | 7,800 |
2019/05/29 | 1,143 | 1,150 | 1,128 | 1,135 | -27 | -2.3% | 13,000 |
2019/05/28 | 1,222 | 1,224 | 1,162 | 1,162 | -54 | -4.4% | 7,600 |
2019/05/27 | 1,198 | 1,223 | 1,198 | 1,216 | +24 | +2% | 6,900 |
2019/05/24 | 1,196 | 1,217 | 1,192 | 1,192 | -4 | -0.3% | 17,300 |
2019/05/23 | 1,207 | 1,207 | 1,190 | 1,196 | +13 | +1.1% | 12,200 |
2019/05/22 | 1,174 | 1,191 | 1,173 | 1,183 | +10 | +0.9% | 7,700 |
2019/05/21 | 1,185 | 1,187 | 1,161 | 1,173 | -15 | -1.3% | 7,900 |
1301~
1350
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