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 |
---|---|---|---|---|---|---|---|
2018/12/11 | 1,083 | 1,083 | 1,055 | 1,055 | -11 | -1% | 4,600 |
2018/12/10 | 1,097 | 1,097 | 1,066 | 1,066 | -27 | -2.5% | 7,900 |
2018/12/07 | 1,100 | 1,100 | 1,090 | 1,093 | -3 | -0.3% | 4,800 |
2018/12/06 | 1,100 | 1,100 | 1,096 | 1,096 | -9 | -0.8% | 3,800 |
2018/12/05 | 1,102 | 1,115 | 1,094 | 1,105 | +3 | +0.3% | 12,700 |
2018/12/04 | 1,127 | 1,134 | 1,100 | 1,102 | -28 | -2.5% | 7,700 |
2018/12/03 | 1,122 | 1,130 | 1,121 | 1,130 | +9 | +0.8% | 4,500 |
2018/11/30 | 1,111 | 1,122 | 1,111 | 1,121 | +8 | +0.7% | 23,300 |
2018/11/29 | 1,112 | 1,118 | 1,111 | 1,113 | +1 | +0.1% | 18,100 |
2018/11/28 | 1,095 | 1,113 | 1,095 | 1,112 | +17 | +1.6% | 6,200 |
2018/11/27 | 1,083 | 1,098 | 1,077 | 1,095 | +25 | +2.3% | 5,900 |
2018/11/26 | 1,070 | 1,076 | 1,070 | 1,070 | ±0 | ±0% | 4,600 |
2018/11/22 | 1,070 | 1,077 | 1,059 | 1,070 | +12 | +1.1% | 3,500 |
2018/11/21 | 1,061 | 1,061 | 1,057 | 1,058 | -3 | -0.3% | 1,200 |
2018/11/20 | 1,060 | 1,067 | 1,057 | 1,061 | +5 | +0.5% | 4,200 |
2018/11/19 | 1,075 | 1,075 | 1,050 | 1,056 | -7 | -0.7% | 26,400 |
2018/11/16 | 1,058 | 1,065 | 1,055 | 1,063 | +1 | +0.1% | 1,900 |
2018/11/15 | 1,063 | 1,073 | 1,057 | 1,062 | -5 | -0.5% | 4,200 |
2018/11/14 | 1,068 | 1,074 | 1,061 | 1,067 | +2 | +0.2% | 3,800 |
2018/11/13 | 1,068 | 1,069 | 1,062 | 1,065 | -9 | -0.8% | 5,400 |
2018/11/12 | 1,070 | 1,079 | 1,070 | 1,074 | -1 | -0.1% | 2,600 |
2018/11/09 | 1,071 | 1,075 | 1,062 | 1,075 | +4 | +0.4% | 7,900 |
2018/11/08 | 1,070 | 1,078 | 1,065 | 1,071 | +4 | +0.4% | 13,200 |
2018/11/07 | 1,087 | 1,087 | 1,065 | 1,067 | -12 | -1.1% | 3,900 |
2018/11/06 | 1,077 | 1,088 | 1,061 | 1,079 | -31 | -2.8% | 10,200 |
2018/11/05 | 1,105 | 1,120 | 1,097 | 1,110 | +26 | +2.4% | 8,600 |
2018/11/02 | 1,123 | 1,123 | 1,079 | 1,084 | -9 | -0.8% | 5,600 |
2018/11/01 | 1,111 | 1,124 | 1,093 | 1,093 | -27 | -2.4% | 7,900 |
2018/10/31 | 1,115 | 1,135 | 1,107 | 1,120 | -40 | -3.4% | 5,700 |
2018/10/30 | 1,011 | 1,160 | 1,008 | 1,160 | +107 | +10.2% | 18,400 |
2018/10/29 | 1,076 | 1,079 | 1,053 | 1,053 | -18 | -1.7% | 4,400 |
2018/10/26 | 1,092 | 1,096 | 1,071 | 1,071 | -14 | -1.3% | 6,200 |
2018/10/25 | 1,102 | 1,102 | 1,085 | 1,085 | -27 | -2.4% | 5,500 |
2018/10/24 | 1,115 | 1,117 | 1,104 | 1,112 | -4 | -0.4% | 3,200 |
2018/10/23 | 1,122 | 1,123 | 1,105 | 1,116 | -3 | -0.3% | 5,800 |
2018/10/22 | 1,116 | 1,128 | 1,116 | 1,119 | +3 | +0.3% | 1,200 |
2018/10/19 | 1,113 | 1,123 | 1,111 | 1,116 | +1 | +0.1% | 3,000 |
2018/10/18 | 1,125 | 1,126 | 1,100 | 1,115 | +2 | +0.2% | 11,900 |
2018/10/17 | 1,097 | 1,116 | 1,097 | 1,113 | +19 | +1.7% | 2,200 |
2018/10/16 | 1,104 | 1,104 | 1,092 | 1,094 | -7 | -0.6% | 3,300 |
2018/10/15 | 1,115 | 1,118 | 1,101 | 1,101 | -11 | -1% | 5,400 |
2018/10/12 | 1,117 | 1,122 | 1,107 | 1,112 | -5 | -0.4% | 5,800 |
2018/10/11 | 1,124 | 1,125 | 1,106 | 1,117 | -31 | -2.7% | 6,600 |
2018/10/10 | 1,147 | 1,150 | 1,144 | 1,148 | -4 | -0.3% | 2,300 |
2018/10/09 | 1,164 | 1,164 | 1,138 | 1,152 | -12 | -1% | 4,700 |
2018/10/05 | 1,168 | 1,169 | 1,147 | 1,164 | -4 | -0.3% | 3,400 |
2018/10/04 | 1,169 | 1,170 | 1,160 | 1,168 | ±0 | ±0% | 3,300 |
2018/10/03 | 1,165 | 1,170 | 1,155 | 1,168 | +12 | +1% | 41,200 |
2018/10/02 | 1,158 | 1,160 | 1,155 | 1,156 | +5 | +0.4% | 2,200 |
2018/10/01 | 1,162 | 1,164 | 1,151 | 1,151 | -5 | -0.4% | 2,700 |
1451~
1500
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