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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,076 | 1,110 | 1,076 | 1,090 | +14 | +1.3% | 5,600 |
2018/07/17 | 1,095 | 1,095 | 1,069 | 1,076 | +11 | +1% | 3,500 |
2018/07/13 | 1,065 | 1,073 | 1,064 | 1,065 | -12 | -1.1% | 2,500 |
2018/07/12 | 1,061 | 1,080 | 1,061 | 1,077 | +14 | +1.3% | 7,400 |
2018/07/11 | 1,073 | 1,078 | 1,063 | 1,063 | -10 | -0.9% | 6,200 |
2018/07/10 | 1,125 | 1,125 | 1,073 | 1,073 | -22 | -2% | 5,000 |
2018/07/09 | 1,131 | 1,131 | 1,073 | 1,095 | +24 | +2.2% | 11,100 |
2018/07/06 | 1,056 | 1,071 | 1,044 | 1,071 | +21 | +2% | 5,300 |
2018/07/05 | 1,083 | 1,083 | 1,050 | 1,050 | -25 | -2.3% | 3,600 |
2018/07/04 | 1,094 | 1,104 | 1,070 | 1,075 | -1 | -0.1% | 4,600 |
2018/07/03 | 1,076 | 1,083 | 1,075 | 1,076 | +3 | +0.3% | 9,600 |
2018/07/02 | 1,097 | 1,124 | 1,073 | 1,073 | -27 | -2.5% | 12,400 |
2018/06/29 | 1,121 | 1,127 | 1,100 | 1,100 | -20 | -1.8% | 2,100 |
2018/06/28 | 1,111 | 1,121 | 1,111 | 1,120 | +9 | +0.8% | 4,000 |
2018/06/27 | 1,125 | 1,125 | 1,101 | 1,111 | +16 | +1.5% | 4,700 |
2018/06/26 | 1,089 | 1,119 | 1,089 | 1,095 | +10 | +0.9% | 4,600 |
2018/06/25 | 1,134 | 1,134 | 1,083 | 1,085 | -49 | -4.3% | 3,400 |
2018/06/22 | 1,109 | 1,134 | 1,063 | 1,134 | +32 | +2.9% | 12,300 |
2018/06/21 | 1,107 | 1,109 | 1,102 | 1,102 | -7 | -0.6% | 3,200 |
2018/06/20 | 1,120 | 1,120 | 1,105 | 1,109 | -11 | -1% | 4,700 |
2018/06/19 | 1,134 | 1,134 | 1,111 | 1,120 | -13 | -1.1% | 2,700 |
2018/06/18 | 1,132 | 1,133 | 1,127 | 1,133 | +1 | +0.1% | 3,400 |
2018/06/15 | 1,139 | 1,139 | 1,122 | 1,132 | -7 | -0.6% | 2,100 |
2018/06/14 | 1,145 | 1,145 | 1,135 | 1,139 | -6 | -0.5% | 2,000 |
2018/06/13 | 1,136 | 1,145 | 1,126 | 1,145 | +11 | +1% | 3,600 |
2018/06/12 | 1,143 | 1,143 | 1,130 | 1,134 | -6 | -0.5% | 5,800 |
2018/06/11 | 1,136 | 1,147 | 1,136 | 1,140 | -1 | -0.1% | 2,700 |
2018/06/08 | 1,140 | 1,149 | 1,136 | 1,141 | -7 | -0.6% | 5,300 |
2018/06/07 | 1,143 | 1,162 | 1,133 | 1,148 | +20 | +1.8% | 4,500 |
2018/06/06 | 1,123 | 1,129 | 1,107 | 1,128 | -10 | -0.9% | 5,500 |
2018/06/05 | 1,141 | 1,145 | 1,123 | 1,138 | -2 | -0.2% | 9,300 |
2018/06/04 | 1,107 | 1,146 | 1,107 | 1,140 | +33 | +3% | 5,300 |
2018/06/01 | 1,114 | 1,125 | 1,093 | 1,107 | -7 | -0.6% | 3,300 |
2018/05/31 | 1,136 | 1,136 | 1,113 | 1,114 | +8 | +0.7% | 1,500 |
2018/05/30 | 1,122 | 1,127 | 1,103 | 1,106 | -17 | -1.5% | 6,300 |
2018/05/29 | 1,126 | 1,128 | 1,123 | 1,123 | -6 | -0.5% | 1,500 |
2018/05/28 | 1,127 | 1,136 | 1,122 | 1,129 | +2 | +0.2% | 3,100 |
2018/05/25 | 1,144 | 1,146 | 1,122 | 1,127 | -19 | -1.7% | 7,000 |
2018/05/24 | 1,154 | 1,154 | 1,146 | 1,146 | -12 | -1% | 2,000 |
2018/05/23 | 1,152 | 1,161 | 1,149 | 1,158 | ±0 | ±0% | 2,700 |
2018/05/22 | 1,161 | 1,161 | 1,143 | 1,158 | -6 | -0.5% | 10,800 |
2018/05/21 | 1,157 | 1,164 | 1,157 | 1,164 | +7 | +0.6% | 4,900 |
2018/05/18 | 1,143 | 1,157 | 1,140 | 1,157 | +4 | +0.3% | 2,600 |
2018/05/17 | 1,159 | 1,167 | 1,121 | 1,153 | -1 | -0.1% | 7,700 |
2018/05/16 | 1,148 | 1,159 | 1,148 | 1,154 | -9 | -0.8% | 4,300 |
2018/05/15 | 1,138 | 1,166 | 1,138 | 1,163 | +15 | +1.3% | 6,800 |
2018/05/14 | 1,158 | 1,158 | 1,130 | 1,148 | +14 | +1.2% | 7,900 |
2018/05/11 | 1,147 | 1,150 | 1,133 | 1,134 | -27 | -2.3% | 5,500 |
2018/05/10 | 1,168 | 1,168 | 1,147 | 1,161 | -6 | -0.5% | 3,800 |
2018/05/09 | 1,164 | 1,169 | 1,149 | 1,167 | +3 | +0.3% | 11,000 |
1551~
1600
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