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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,119 | 1,133 | 1,117 | 1,118 | +1 | +0.1% | 3,800 |
2018/02/20 | 1,106 | 1,122 | 1,104 | 1,117 | +4 | +0.4% | 3,800 |
2018/02/19 | 1,093 | 1,127 | 1,082 | 1,113 | +21 | +1.9% | 6,900 |
2018/02/16 | 1,087 | 1,111 | 1,084 | 1,092 | +5 | +0.5% | 7,600 |
2018/02/15 | 1,096 | 1,096 | 1,072 | 1,087 | +18 | +1.7% | 4,900 |
2018/02/14 | 1,095 | 1,098 | 1,069 | 1,069 | -23 | -2.1% | 6,800 |
2018/02/13 | 1,099 | 1,122 | 1,083 | 1,092 | +4 | +0.4% | 9,100 |
2018/02/09 | 1,053 | 1,095 | 1,050 | 1,088 | -24 | -2.2% | 9,300 |
2018/02/08 | 1,126 | 1,148 | 1,108 | 1,112 | -4 | -0.4% | 7,600 |
2018/02/07 | 1,129 | 1,155 | 1,093 | 1,116 | +47 | +4.4% | 21,800 |
2018/02/06 | 1,122 | 1,135 | 1,056 | 1,069 | -98 | -8.4% | 34,600 |
2018/02/05 | 1,164 | 1,179 | 1,160 | 1,167 | -16 | -1.4% | 10,300 |
2018/02/02 | 1,189 | 1,199 | 1,173 | 1,183 | -1 | -0.1% | 8,000 |
2018/02/01 | 1,171 | 1,186 | 1,171 | 1,184 | +19 | +1.6% | 3,700 |
2018/01/31 | 1,197 | 1,197 | 1,164 | 1,165 | -32 | -2.7% | 6,000 |
2018/01/30 | 1,197 | 1,198 | 1,184 | 1,197 | -2 | -0.2% | 7,900 |
2018/01/29 | 1,188 | 1,207 | 1,184 | 1,199 | +11 | +0.9% | 17,300 |
2018/01/26 | 1,173 | 1,189 | 1,173 | 1,188 | +15 | +1.3% | 16,400 |
2018/01/25 | 1,174 | 1,176 | 1,168 | 1,173 | -1 | -0.1% | 5,300 |
2018/01/24 | 1,165 | 1,177 | 1,165 | 1,174 | +6 | +0.5% | 9,700 |
2018/01/23 | 1,166 | 1,171 | 1,161 | 1,168 | +2 | +0.2% | 9,200 |
2018/01/22 | 1,160 | 1,167 | 1,160 | 1,166 | +3 | +0.3% | 13,300 |
2018/01/19 | 1,166 | 1,167 | 1,160 | 1,163 | +2 | +0.2% | 3,400 |
2018/01/18 | 1,171 | 1,171 | 1,160 | 1,161 | -6 | -0.5% | 7,800 |
2018/01/17 | 1,186 | 1,189 | 1,163 | 1,167 | -18 | -1.5% | 14,500 |
2018/01/16 | 1,187 | 1,196 | 1,182 | 1,185 | -2 | -0.2% | 4,500 |
2018/01/15 | 1,193 | 1,193 | 1,178 | 1,187 | -1 | -0.1% | 8,400 |
2018/01/12 | 1,188 | 1,198 | 1,180 | 1,188 | -7 | -0.6% | 6,300 |
2018/01/11 | 1,192 | 1,197 | 1,179 | 1,195 | +1 | +0.1% | 4,800 |
2018/01/10 | 1,210 | 1,210 | 1,193 | 1,194 | +3 | +0.3% | 7,200 |
2018/01/09 | 1,194 | 1,196 | 1,182 | 1,191 | +9 | +0.8% | 18,900 |
2018/01/05 | 1,176 | 1,187 | 1,158 | 1,182 | +19 | +1.6% | 16,700 |
2018/01/04 | 1,145 | 1,165 | 1,145 | 1,163 | +10 | +0.9% | 8,500 |
2017/12/29 | 1,140 | 1,155 | 1,140 | 1,153 | +13 | +1.1% | 4,800 |
2017/12/28 | 1,152 | 1,152 | 1,140 | 1,140 | -4 | -0.3% | 4,200 |
2017/12/27 | 1,152 | 1,152 | 1,134 | 1,144 | -18 | -1.5% | 13,300 |
2017/12/26 | 1,166 | 1,166 | 1,151 | 1,162 | -4 | -0.3% | 12,600 |
2017/12/25 | 1,166 | 1,173 | 1,158 | 1,166 | -7 | -0.6% | 9,500 |
2017/12/22 | 1,165 | 1,173 | 1,157 | 1,173 | -2 | -0.2% | 5,600 |
2017/12/21 | 1,166 | 1,178 | 1,153 | 1,175 | +2 | +0.2% | 7,100 |
2017/12/20 | 1,168 | 1,180 | 1,166 | 1,173 | -10 | -0.8% | 4,700 |
2017/12/19 | 1,185 | 1,185 | 1,170 | 1,183 | +8 | +0.7% | 3,000 |
2017/12/18 | 1,177 | 1,182 | 1,162 | 1,175 | -2 | -0.2% | 4,400 |
2017/12/15 | 1,187 | 1,188 | 1,168 | 1,177 | -10 | -0.8% | 11,700 |
2017/12/14 | 1,182 | 1,188 | 1,182 | 1,187 | +5 | +0.4% | 3,200 |
2017/12/13 | 1,181 | 1,183 | 1,179 | 1,182 | +3 | +0.3% | 4,100 |
2017/12/12 | 1,180 | 1,188 | 1,175 | 1,179 | +7 | +0.6% | 10,000 |
2017/12/11 | 1,173 | 1,176 | 1,153 | 1,172 | -2 | -0.2% | 6,800 |
2017/12/08 | 1,156 | 1,186 | 1,156 | 1,174 | -6 | -0.5% | 10,200 |
2017/12/07 | 1,171 | 1,189 | 1,170 | 1,180 | +8 | +0.7% | 7,600 |
1651~
1700
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