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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 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 |
2019/05/20 | 1,157 | 1,199 | 1,157 | 1,188 | +47 | +4.1% | 14,800 |
2019/05/17 | 1,200 | 1,219 | 1,133 | 1,141 | -57 | -4.8% | 33,500 |
2019/05/16 | 1,189 | 1,200 | 1,154 | 1,198 | +32 | +2.7% | 16,600 |
2019/05/15 | 1,209 | 1,209 | 1,154 | 1,166 | -50 | -4.1% | 16,600 |
2019/05/14 | 1,160 | 1,220 | 1,147 | 1,216 | +13 | +1.1% | 29,100 |
2019/05/13 | 1,286 | 1,286 | 1,203 | 1,203 | -60 | -4.8% | 36,000 |
2019/05/10 | 1,344 | 1,344 | 1,260 | 1,263 | -86 | -6.4% | 47,500 |
2019/05/09 | 1,323 | 1,367 | 1,247 | 1,349 | +28 | +2.1% | 167,500 |
2019/05/08 | 1,371 | 1,371 | 1,266 | 1,321 | +250 | +23.3% | 377,500 |
2019/05/07 | 1,056 | 1,076 | 1,056 | 1,071 | +15 | +1.4% | 12,700 |
2019/04/26 | 1,055 | 1,062 | 1,055 | 1,056 | +2 | +0.2% | 6,300 |
2019/04/25 | 1,041 | 1,055 | 1,037 | 1,054 | +13 | +1.2% | 4,500 |
2019/04/24 | 1,036 | 1,044 | 1,033 | 1,041 | +5 | +0.5% | 3,200 |
2019/04/23 | 1,037 | 1,045 | 1,033 | 1,036 | +1 | +0.1% | 1,600 |
1301~
1350
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