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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,154 | 1,165 | 1,131 | 1,164 | +68 | +6.2% | 24,100 |
2018/05/07 | 1,087 | 1,098 | 1,087 | 1,096 | +13 | +1.2% | 8,200 |
2018/05/02 | 1,081 | 1,090 | 1,080 | 1,083 | +3 | +0.3% | 5,800 |
2018/05/01 | 1,080 | 1,080 | 1,077 | 1,080 | +3 | +0.3% | 9,800 |
2018/04/27 | 1,073 | 1,078 | 1,073 | 1,077 | +4 | +0.4% | 9,300 |
2018/04/26 | 1,067 | 1,075 | 1,058 | 1,073 | +19 | +1.8% | 9,700 |
2018/04/25 | 1,059 | 1,061 | 1,050 | 1,054 | -5 | -0.5% | 2,900 |
2018/04/24 | 1,045 | 1,059 | 1,043 | 1,059 | +14 | +1.3% | 6,100 |
2018/04/23 | 1,042 | 1,059 | 1,034 | 1,045 | +7 | +0.7% | 16,000 |
2018/04/20 | 1,043 | 1,047 | 1,038 | 1,038 | -6 | -0.6% | 3,500 |
2018/04/19 | 1,054 | 1,054 | 1,043 | 1,044 | -10 | -0.9% | 2,700 |
2018/04/18 | 1,037 | 1,054 | 1,037 | 1,054 | +21 | +2% | 2,700 |
2018/04/17 | 1,048 | 1,049 | 1,033 | 1,033 | -13 | -1.2% | 3,400 |
2018/04/16 | 1,036 | 1,056 | 1,035 | 1,046 | +7 | +0.7% | 6,700 |
2018/04/13 | 1,045 | 1,045 | 1,032 | 1,039 | -8 | -0.8% | 30,900 |
2018/04/12 | 1,045 | 1,052 | 1,041 | 1,047 | +2 | +0.2% | 2,100 |
2018/04/11 | 1,046 | 1,050 | 1,041 | 1,045 | -9 | -0.9% | 4,700 |
2018/04/10 | 1,058 | 1,058 | 1,045 | 1,054 | +7 | +0.7% | 5,800 |
2018/04/09 | 1,052 | 1,060 | 1,045 | 1,047 | -13 | -1.2% | 5,500 |
2018/04/06 | 1,074 | 1,074 | 1,051 | 1,060 | -14 | -1.3% | 3,400 |
2018/04/05 | 1,059 | 1,077 | 1,059 | 1,074 | +15 | +1.4% | 8,600 |
2018/04/04 | 1,061 | 1,062 | 1,050 | 1,059 | +14 | +1.3% | 7,700 |
2018/04/03 | 1,042 | 1,048 | 1,040 | 1,045 | ±0 | ±0% | 4,600 |
2018/04/02 | 1,049 | 1,057 | 1,045 | 1,045 | -14 | -1.3% | 4,500 |
2018/03/30 | 1,060 | 1,060 | 1,051 | 1,059 | +1 | +0.1% | 4,900 |
2018/03/29 | 1,046 | 1,062 | 1,044 | 1,058 | +17 | +1.6% | 11,600 |
2018/03/28 | 1,040 | 1,045 | 1,027 | 1,041 | -7 | -0.7% | 4,300 |
2018/03/27 | 1,024 | 1,048 | 1,020 | 1,048 | +24 | +2.3% | 9,300 |
2018/03/26 | 1,014 | 1,024 | 995 | 1,024 | +10 | +1% | 14,000 |
2018/03/23 | 1,040 | 1,040 | 1,010 | 1,014 | -39 | -3.7% | 15,100 |
2018/03/22 | 1,042 | 1,053 | 1,041 | 1,053 | +13 | +1.3% | 10,600 |
2018/03/20 | 1,039 | 1,054 | 1,034 | 1,040 | -22 | -2.1% | 40,100 |
2018/03/19 | 1,069 | 1,069 | 1,050 | 1,062 | -21 | -1.9% | 16,000 |
2018/03/16 | 1,080 | 1,088 | 1,073 | 1,083 | -5 | -0.5% | 6,700 |
2018/03/15 | 1,097 | 1,097 | 1,082 | 1,088 | -9 | -0.8% | 6,000 |
2018/03/14 | 1,121 | 1,121 | 1,095 | 1,097 | -16 | -1.4% | 5,800 |
2018/03/13 | 1,068 | 1,115 | 1,068 | 1,113 | +27 | +2.5% | 12,300 |
2018/03/12 | 1,073 | 1,092 | 1,073 | 1,086 | +14 | +1.3% | 3,300 |
2018/03/09 | 1,072 | 1,097 | 1,068 | 1,072 | ±0 | ±0% | 8,100 |
2018/03/08 | 1,070 | 1,085 | 1,070 | 1,072 | +2 | +0.2% | 3,900 |
2018/03/07 | 1,072 | 1,088 | 1,066 | 1,070 | -10 | -0.9% | 5,300 |
2018/03/06 | 1,089 | 1,096 | 1,076 | 1,080 | -3 | -0.3% | 4,400 |
2018/03/05 | 1,100 | 1,103 | 1,062 | 1,083 | -14 | -1.3% | 8,300 |
2018/03/02 | 1,092 | 1,111 | 1,083 | 1,097 | -10 | -0.9% | 9,500 |
2018/03/01 | 1,129 | 1,129 | 1,101 | 1,107 | -27 | -2.4% | 12,700 |
2018/02/28 | 1,136 | 1,136 | 1,122 | 1,134 | +6 | +0.5% | 27,400 |
2018/02/27 | 1,140 | 1,140 | 1,118 | 1,128 | +5 | +0.4% | 5,100 |
2018/02/26 | 1,133 | 1,136 | 1,111 | 1,123 | +20 | +1.8% | 8,800 |
2018/02/23 | 1,119 | 1,130 | 1,094 | 1,103 | ±0 | ±0% | 8,000 |
2018/02/22 | 1,108 | 1,109 | 1,091 | 1,103 | -15 | -1.3% | 3,800 |
1601~
1650
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