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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,178 | 1,188 | 1,172 | 1,172 | -6 | -0.5% | 2,900 |
| 2017/12/05 | 1,182 | 1,188 | 1,176 | 1,178 | -3 | -0.3% | 5,000 |
| 2017/12/04 | 1,188 | 1,198 | 1,177 | 1,181 | -7 | -0.6% | 5,500 |
| 2017/12/01 | 1,182 | 1,212 | 1,182 | 1,188 | -6 | -0.5% | 6,500 |
| 2017/11/30 | 1,200 | 1,200 | 1,181 | 1,194 | +10 | +0.8% | 4,200 |
| 2017/11/29 | 1,198 | 1,200 | 1,162 | 1,184 | -14 | -1.2% | 9,400 |
| 2017/11/28 | 1,220 | 1,223 | 1,194 | 1,198 | -12 | -1% | 6,900 |
| 2017/11/27 | 1,200 | 1,210 | 1,193 | 1,210 | +15 | +1.3% | 14,800 |
| 2017/11/24 | 1,180 | 1,195 | 1,165 | 1,195 | +21 | +1.8% | 11,200 |
| 2017/11/22 | 1,180 | 1,180 | 1,150 | 1,174 | +2 | +0.2% | 10,800 |
| 2017/11/21 | 1,164 | 1,204 | 1,140 | 1,172 | +23 | +2% | 11,500 |
| 2017/11/20 | 1,171 | 1,171 | 1,149 | 1,149 | +4 | +0.3% | 6,100 |
| 2017/11/17 | 1,141 | 1,150 | 1,132 | 1,145 | +8 | +0.7% | 7,800 |
| 2017/11/16 | 1,117 | 1,147 | 1,117 | 1,137 | +11 | +1% | 9,200 |
| 2017/11/15 | 1,150 | 1,153 | 1,125 | 1,126 | -31 | -2.7% | 15,800 |
| 2017/11/14 | 1,172 | 1,172 | 1,151 | 1,157 | -32 | -2.7% | 11,600 |
| 2017/11/13 | 1,190 | 1,190 | 1,182 | 1,189 | -2 | -0.2% | 2,500 |
| 2017/11/10 | 1,175 | 1,194 | 1,175 | 1,191 | -12 | -1% | 4,000 |
| 2017/11/09 | 1,220 | 1,220 | 1,196 | 1,203 | -9 | -0.7% | 14,300 |
| 2017/11/08 | 1,198 | 1,212 | 1,191 | 1,212 | +14 | +1.2% | 7,200 |
| 2017/11/07 | 1,200 | 1,200 | 1,176 | 1,198 | -9 | -0.7% | 22,300 |
| 2017/11/06 | 1,213 | 1,219 | 1,205 | 1,207 | +3 | +0.2% | 27,100 |
| 2017/11/02 | 1,212 | 1,212 | 1,198 | 1,204 | -6 | -0.5% | 7,400 |
| 2017/11/01 | 1,213 | 1,213 | 1,186 | 1,210 | -3 | -0.2% | 16,200 |
| 2017/10/31 | 1,205 | 1,213 | 1,191 | 1,213 | +7 | +0.6% | 17,700 |
| 2017/10/30 | 1,185 | 1,206 | 1,177 | 1,206 | +31 | +2.6% | 22,000 |
| 2017/10/27 | 1,160 | 1,180 | 1,120 | 1,175 | +15 | +1.3% | 14,400 |
| 2017/10/26 | 1,158 | 1,165 | 1,157 | 1,160 | +3 | +0.3% | 6,100 |
| 2017/10/25 | 1,163 | 1,171 | 1,150 | 1,157 | -14 | -1.2% | 11,000 |
| 2017/10/24 | 1,157 | 1,188 | 1,150 | 1,171 | -16 | -1.3% | 13,900 |
| 2017/10/23 | 1,170 | 1,189 | 1,170 | 1,187 | +18 | +1.5% | 6,000 |
| 2017/10/20 | 1,183 | 1,195 | 1,167 | 1,169 | -24 | -2% | 15,800 |
| 2017/10/19 | 1,199 | 1,200 | 1,187 | 1,193 | -1 | -0.1% | 32,300 |
| 2017/10/18 | 1,161 | 1,196 | 1,161 | 1,194 | +24 | +2.1% | 39,000 |
| 2017/10/17 | 1,148 | 1,178 | 1,138 | 1,170 | +21 | +1.8% | 47,000 |
| 2017/10/16 | 1,140 | 1,155 | 1,135 | 1,149 | +4 | +0.3% | 19,300 |
| 2017/10/13 | 1,135 | 1,148 | 1,120 | 1,145 | +13 | +1.1% | 38,500 |
| 2017/10/12 | 1,130 | 1,134 | 1,125 | 1,132 | +4 | +0.4% | 11,000 |
| 2017/10/11 | 1,130 | 1,130 | 1,119 | 1,128 | -2 | -0.2% | 13,600 |
| 2017/10/10 | 1,130 | 1,130 | 1,116 | 1,130 | +5 | +0.4% | 9,500 |
| 2017/10/06 | 1,103 | 1,125 | 1,095 | 1,125 | +22 | +2% | 16,800 |
| 2017/10/05 | 1,097 | 1,120 | 1,090 | 1,103 | +6 | +0.5% | 29,300 |
| 2017/10/04 | 1,094 | 1,104 | 1,088 | 1,097 | -2 | -0.2% | 15,400 |
| 2017/10/03 | 1,091 | 1,104 | 1,087 | 1,099 | +9 | +0.8% | 13,300 |
| 2017/10/02 | 1,100 | 1,107 | 1,079 | 1,090 | +3 | +0.3% | 39,900 |
| 2017/09/29 | 1,071 | 1,093 | 1,071 | 1,087 | -2 | -0.2% | 13,300 |
| 2017/09/28 | 1,070 | 1,089 | 1,065 | 1,089 | +11 | +1% | 32,600 |
| 2017/09/27 | 1,080 | 1,080 | 1,071 | 1,078 | -1 | -0.1% | 3,800 |
| 2017/09/26 | 1,069 | 1,079 | 1,063 | 1,079 | +4 | +0.4% | 9,700 |
| 2017/09/25 | 1,062 | 1,079 | 1,062 | 1,075 | +13 | +1.2% | 9,200 |
1701～
1750
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
