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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,375 | 2,394 | 2,343 | 2,348 | -31 | -1.3% | 7,300 |
| 2024/06/26 | 2,398 | 2,398 | 2,370 | 2,379 | +9 | +0.4% | 9,700 |
| 2024/06/25 | 2,380 | 2,380 | 2,361 | 2,370 | +7 | +0.3% | 3,600 |
| 2024/06/24 | 2,340 | 2,381 | 2,338 | 2,363 | +23 | +1% | 16,500 |
| 2024/06/21 | 2,334 | 2,340 | 2,319 | 2,340 | +12 | +0.5% | 5,600 |
| 2024/06/20 | 2,301 | 2,329 | 2,265 | 2,328 | +25 | +1.1% | 19,500 |
| 2024/06/19 | 2,309 | 2,309 | 2,293 | 2,303 | +5 | +0.2% | 4,800 |
| 2024/06/18 | 2,297 | 2,327 | 2,281 | 2,298 | -7 | -0.3% | 10,500 |
| 2024/06/17 | 2,325 | 2,325 | 2,293 | 2,305 | -20 | -0.9% | 9,200 |
| 2024/06/14 | 2,281 | 2,345 | 2,281 | 2,325 | +24 | +1% | 8,600 |
| 2024/06/13 | 2,340 | 2,340 | 2,275 | 2,301 | -39 | -1.7% | 19,800 |
| 2024/06/12 | 2,368 | 2,372 | 2,331 | 2,340 | -20 | -0.8% | 7,800 |
| 2024/06/11 | 2,380 | 2,406 | 2,360 | 2,360 | -18 | -0.8% | 7,000 |
| 2024/06/10 | 2,360 | 2,400 | 2,355 | 2,378 | +1 | ±0% | 7,300 |
| 2024/06/07 | 2,394 | 2,404 | 2,377 | 2,377 | -17 | -0.7% | 4,300 |
| 2024/06/06 | 2,386 | 2,394 | 2,376 | 2,394 | +10 | +0.4% | 4,800 |
| 2024/06/05 | 2,403 | 2,403 | 2,372 | 2,384 | -7 | -0.3% | 5,400 |
| 2024/06/04 | 2,409 | 2,419 | 2,390 | 2,391 | -7 | -0.3% | 8,300 |
| 2024/06/03 | 2,388 | 2,398 | 2,372 | 2,398 | +20 | +0.8% | 5,800 |
| 2024/05/31 | 2,328 | 2,378 | 2,316 | 2,378 | +64 | +2.8% | 6,100 |
| 2024/05/30 | 2,314 | 2,350 | 2,306 | 2,314 | -17 | -0.7% | 11,700 |
| 2024/05/29 | 2,353 | 2,361 | 2,331 | 2,331 | -22 | -0.9% | 8,800 |
| 2024/05/28 | 2,387 | 2,400 | 2,348 | 2,353 | -34 | -1.4% | 7,700 |
| 2024/05/27 | 2,409 | 2,409 | 2,365 | 2,387 | ±0 | ±0% | 6,900 |
| 2024/05/24 | 2,385 | 2,410 | 2,384 | 2,387 | -16 | -0.7% | 7,500 |
| 2024/05/23 | 2,405 | 2,434 | 2,390 | 2,403 | +5 | +0.2% | 6,900 |
| 2024/05/22 | 2,419 | 2,422 | 2,395 | 2,398 | -17 | -0.7% | 7,000 |
| 2024/05/21 | 2,420 | 2,474 | 2,403 | 2,415 | ±0 | ±0% | 10,800 |
| 2024/05/20 | 2,450 | 2,462 | 2,415 | 2,415 | -47 | -1.9% | 8,100 |
| 2024/05/17 | 2,414 | 2,475 | 2,414 | 2,462 | +29 | +1.2% | 8,300 |
| 2024/05/16 | 2,494 | 2,494 | 2,416 | 2,433 | -34 | -1.4% | 17,800 |
| 2024/05/15 | 2,512 | 2,523 | 2,462 | 2,467 | -49 | -1.9% | 15,400 |
| 2024/05/14 | 2,554 | 2,565 | 2,507 | 2,516 | -60 | -2.3% | 20,200 |
| 2024/05/13 | 2,525 | 2,616 | 2,525 | 2,576 | +48 | +1.9% | 24,500 |
| 2024/05/10 | 2,510 | 2,571 | 2,500 | 2,528 | +45 | +1.8% | 37,200 |
| 2024/05/09 | 2,430 | 2,522 | 2,362 | 2,483 | +44 | +1.8% | 32,700 |
| 2024/05/08 | 2,539 | 2,539 | 2,439 | 2,439 | -186 | -7.1% | 57,600 |
| 2024/05/07 | 2,580 | 2,627 | 2,560 | 2,625 | +66 | +2.6% | 60,500 |
| 2024/05/02 | 2,440 | 2,559 | 2,438 | 2,559 | +117 | +4.8% | 40,500 |
| 2024/05/01 | 2,429 | 2,478 | 2,421 | 2,442 | +53 | +2.2% | 30,500 |
| 2024/04/30 | 2,433 | 2,433 | 2,355 | 2,389 | +52 | +2.2% | 24,800 |
| 2024/04/26 | 2,370 | 2,370 | 2,320 | 2,337 | -43 | -1.8% | 77,400 |
| 2024/04/25 | 2,381 | 2,411 | 2,361 | 2,380 | -46 | -1.9% | 17,200 |
| 2024/04/24 | 2,370 | 2,449 | 2,356 | 2,426 | +68 | +2.9% | 42,900 |
| 2024/04/23 | 2,258 | 2,358 | 2,258 | 2,358 | +111 | +4.9% | 32,100 |
| 2024/04/22 | 2,210 | 2,258 | 2,210 | 2,247 | +53 | +2.4% | 16,900 |
| 2024/04/19 | 2,218 | 2,218 | 2,161 | 2,194 | -23 | -1% | 26,800 |
| 2024/04/18 | 2,227 | 2,241 | 2,209 | 2,217 | +6 | +0.3% | 13,700 |
| 2024/04/17 | 2,221 | 2,225 | 2,189 | 2,211 | -4 | -0.2% | 29,600 |
| 2024/04/16 | 2,270 | 2,270 | 2,215 | 2,215 | -60 | -2.6% | 33,100 |
101～
150
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
