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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 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 |
2019/04/22 | 1,048 | 1,048 | 1,021 | 1,035 | -5 | -0.5% | 1,500 |
2019/04/19 | 1,049 | 1,049 | 1,020 | 1,040 | +16 | +1.6% | 1,300 |
2019/04/18 | 1,032 | 1,034 | 1,023 | 1,024 | -13 | -1.3% | 1,500 |
2019/04/17 | 1,040 | 1,040 | 1,035 | 1,037 | -3 | -0.3% | 1,600 |
2019/04/16 | 1,031 | 1,044 | 1,031 | 1,040 | +1 | +0.1% | 1,600 |
2019/04/15 | 1,021 | 1,039 | 1,021 | 1,039 | +3 | +0.3% | 3,000 |
2019/04/12 | 1,050 | 1,050 | 1,028 | 1,036 | -14 | -1.3% | 3,200 |
2019/04/11 | 1,049 | 1,052 | 1,042 | 1,050 | +2 | +0.2% | 1,700 |
2019/04/10 | 1,037 | 1,049 | 1,028 | 1,048 | +16 | +1.6% | 21,900 |
2019/04/09 | 1,046 | 1,051 | 1,020 | 1,032 | -15 | -1.4% | 4,200 |
2019/04/08 | 1,044 | 1,048 | 1,042 | 1,047 | +8 | +0.8% | 1,300 |
2019/04/05 | 1,040 | 1,043 | 1,023 | 1,039 | -1 | -0.1% | 3,400 |
2019/04/04 | 1,014 | 1,040 | 1,014 | 1,040 | +14 | +1.4% | 2,700 |
2019/04/03 | 1,033 | 1,039 | 1,023 | 1,026 | -7 | -0.7% | 5,600 |
2019/04/02 | 1,037 | 1,039 | 1,033 | 1,033 | ±0 | ±0% | 5,000 |
2019/04/01 | 1,026 | 1,037 | 1,026 | 1,033 | +8 | +0.8% | 5,900 |
2019/03/29 | 1,020 | 1,028 | 1,011 | 1,025 | +5 | +0.5% | 4,900 |
2019/03/28 | 1,014 | 1,022 | 1,012 | 1,020 | -1 | -0.1% | 4,500 |
2019/03/27 | 1,020 | 1,024 | 1,017 | 1,021 | +1 | +0.1% | 38,100 |
2019/03/26 | 991 | 1,020 | 991 | 1,020 | +31 | +3.1% | 11,000 |
2019/03/25 | 988 | 994 | 986 | 989 | -12 | -1.2% | 3,800 |
2019/03/22 | 1,000 | 1,007 | 1,000 | 1,001 | +2 | +0.2% | 2,300 |
2019/03/20 | 991 | 1,008 | 991 | 999 | +3 | +0.3% | 17,200 |
2019/03/19 | 1,007 | 1,007 | 996 | 996 | -10 | -1% | 2,200 |
2019/03/18 | 1,004 | 1,006 | 999 | 1,006 | +9 | +0.9% | 4,300 |
2019/03/15 | 994 | 1,001 | 994 | 997 | -4 | -0.4% | 3,300 |
2019/03/14 | 1,002 | 1,008 | 999 | 1,001 | -1 | -0.1% | 3,300 |
2019/03/13 | 1,011 | 1,011 | 1,001 | 1,002 | -7 | -0.7% | 3,400 |
2019/03/12 | 1,008 | 1,009 | 1,004 | 1,009 | +8 | +0.8% | 2,900 |
2019/03/11 | 1,002 | 1,002 | 993 | 1,001 | +10 | +1% | 6,400 |
2019/03/08 | 971 | 1,011 | 971 | 991 | +11 | +1.1% | 11,900 |
2019/03/07 | 970 | 991 | 970 | 980 | +1 | +0.1% | 4,100 |
2019/03/06 | 984 | 992 | 976 | 979 | -4 | -0.4% | 2,600 |
2019/03/05 | 1,008 | 1,008 | 951 | 983 | -19 | -1.9% | 8,900 |
2019/03/04 | 998 | 1,006 | 998 | 1,002 | +4 | +0.4% | 1,600 |
2019/03/01 | 1,001 | 1,001 | 998 | 998 | -3 | -0.3% | 1,300 |
1351~
1400
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