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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,158 | 1,161 | 1,155 | 1,156 | +9 | +0.8% | 5,500 |
2018/09/27 | 1,168 | 1,168 | 1,143 | 1,147 | -11 | -0.9% | 5,600 |
2018/09/26 | 1,179 | 1,179 | 1,158 | 1,158 | -2 | -0.2% | 24,000 |
2018/09/25 | 1,125 | 1,160 | 1,122 | 1,160 | +41 | +3.7% | 7,100 |
2018/09/21 | 1,109 | 1,121 | 1,100 | 1,119 | +7 | +0.6% | 8,400 |
2018/09/20 | 1,110 | 1,116 | 1,108 | 1,112 | -3 | -0.3% | 5,500 |
2018/09/19 | 1,111 | 1,118 | 1,110 | 1,115 | +4 | +0.4% | 3,100 |
2018/09/18 | 1,107 | 1,112 | 1,106 | 1,111 | +4 | +0.4% | 3,500 |
2018/09/14 | 1,094 | 1,107 | 1,085 | 1,107 | +13 | +1.2% | 8,400 |
2018/09/13 | 1,094 | 1,111 | 1,091 | 1,094 | +1 | +0.1% | 3,100 |
2018/09/12 | 1,100 | 1,103 | 1,093 | 1,093 | -13 | -1.2% | 5,300 |
2018/09/11 | 1,134 | 1,134 | 1,104 | 1,106 | -12 | -1.1% | 2,000 |
2018/09/10 | 1,131 | 1,131 | 1,118 | 1,118 | -13 | -1.1% | 3,900 |
2018/09/07 | 1,101 | 1,136 | 1,100 | 1,131 | +31 | +2.8% | 5,300 |
2018/09/06 | 1,102 | 1,120 | 1,090 | 1,100 | -8 | -0.7% | 4,600 |
2018/09/05 | 1,126 | 1,126 | 1,097 | 1,108 | -18 | -1.6% | 6,000 |
2018/09/04 | 1,104 | 1,128 | 1,103 | 1,126 | +23 | +2.1% | 6,200 |
2018/09/03 | 1,136 | 1,136 | 1,101 | 1,103 | -8 | -0.7% | 3,300 |
2018/08/31 | 1,124 | 1,140 | 1,111 | 1,111 | -6 | -0.5% | 7,300 |
2018/08/30 | 1,119 | 1,121 | 1,117 | 1,117 | +2 | +0.2% | 1,100 |
2018/08/29 | 1,111 | 1,118 | 1,111 | 1,115 | +4 | +0.4% | 1,800 |
2018/08/28 | 1,106 | 1,114 | 1,106 | 1,111 | +6 | +0.5% | 1,600 |
2018/08/27 | 1,097 | 1,105 | 1,097 | 1,105 | +10 | +0.9% | 2,100 |
2018/08/24 | 1,086 | 1,099 | 1,086 | 1,095 | +9 | +0.8% | 10,200 |
2018/08/23 | 1,083 | 1,089 | 1,083 | 1,086 | +4 | +0.4% | 1,300 |
2018/08/22 | 1,100 | 1,100 | 1,082 | 1,082 | +1 | +0.1% | 1,600 |
2018/08/21 | 1,080 | 1,081 | 1,079 | 1,081 | +3 | +0.3% | 2,000 |
2018/08/20 | 1,089 | 1,089 | 1,078 | 1,078 | -11 | -1% | 2,300 |
2018/08/17 | 1,088 | 1,103 | 1,080 | 1,089 | +3 | +0.3% | 4,100 |
2018/08/16 | 1,101 | 1,101 | 1,080 | 1,086 | -17 | -1.5% | 6,800 |
2018/08/15 | 1,103 | 1,104 | 1,092 | 1,103 | -10 | -0.9% | 2,300 |
2018/08/14 | 1,113 | 1,116 | 1,093 | 1,113 | +6 | +0.5% | 5,700 |
2018/08/13 | 1,137 | 1,137 | 1,101 | 1,107 | -45 | -3.9% | 9,800 |
2018/08/10 | 1,155 | 1,165 | 1,149 | 1,152 | +4 | +0.3% | 2,200 |
2018/08/09 | 1,158 | 1,158 | 1,140 | 1,148 | +7 | +0.6% | 6,300 |
2018/08/08 | 1,182 | 1,182 | 1,118 | 1,141 | -26 | -2.2% | 22,800 |
2018/08/07 | 1,170 | 1,187 | 1,136 | 1,167 | +10 | +0.9% | 64,700 |
2018/08/06 | 1,140 | 1,157 | 1,140 | 1,157 | +30 | +2.7% | 19,400 |
2018/08/03 | 1,124 | 1,136 | 1,124 | 1,127 | +1 | +0.1% | 6,700 |
2018/08/02 | 1,122 | 1,135 | 1,122 | 1,126 | -3 | -0.3% | 3,800 |
2018/08/01 | 1,139 | 1,139 | 1,116 | 1,129 | -11 | -1% | 11,000 |
2018/07/31 | 1,128 | 1,140 | 1,128 | 1,140 | +2 | +0.2% | 4,000 |
2018/07/30 | 1,131 | 1,138 | 1,130 | 1,138 | +9 | +0.8% | 3,000 |
2018/07/27 | 1,114 | 1,135 | 1,113 | 1,129 | +16 | +1.4% | 6,900 |
2018/07/26 | 1,114 | 1,125 | 1,113 | 1,113 | ±0 | ±0% | 5,400 |
2018/07/25 | 1,112 | 1,113 | 1,103 | 1,113 | +7 | +0.6% | 4,100 |
2018/07/24 | 1,128 | 1,129 | 1,104 | 1,106 | +4 | +0.4% | 2,800 |
2018/07/23 | 1,095 | 1,114 | 1,095 | 1,102 | +12 | +1.1% | 6,300 |
2018/07/20 | 1,087 | 1,094 | 1,087 | 1,090 | -3 | -0.3% | 1,800 |
2018/07/19 | 1,090 | 1,100 | 1,090 | 1,093 | +3 | +0.3% | 2,700 |
1501~
1550
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