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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,056 | 1,079 | 1,056 | 1,067 | +16 | +1.5% | 7,000 |
| 2017/07/10 | 1,052 | 1,087 | 1,041 | 1,051 | +11 | +1.1% | 13,600 |
| 2017/07/07 | 1,054 | 1,063 | 1,040 | 1,040 | -11 | -1% | 6,400 |
| 2017/07/06 | 1,060 | 1,067 | 1,049 | 1,051 | -3 | -0.3% | 12,400 |
| 2017/07/05 | 1,054 | 1,062 | 1,053 | 1,054 | +1 | +0.1% | 10,500 |
| 2017/07/04 | 1,060 | 1,062 | 1,053 | 1,053 | -8 | -0.8% | 9,700 |
| 2017/07/03 | 1,065 | 1,069 | 1,061 | 1,061 | -8 | -0.7% | 8,700 |
| 2017/06/30 | 1,070 | 1,072 | 1,066 | 1,069 | -5 | -0.5% | 22,800 |
| 2017/06/29 | 1,077 | 1,077 | 1,071 | 1,074 | -6 | -0.6% | 5,800 |
| 2017/06/28 | 1,098 | 1,098 | 1,066 | 1,080 | -18 | -1.6% | 7,100 |
| 2017/06/27 | 1,094 | 1,104 | 1,083 | 1,098 | +5 | +0.5% | 9,900 |
| 2017/06/26 | 1,100 | 1,100 | 1,085 | 1,093 | -4 | -0.4% | 19,600 |
| 2017/06/23 | 1,102 | 1,102 | 1,089 | 1,097 | -9 | -0.8% | 8,100 |
| 2017/06/22 | 1,105 | 1,110 | 1,098 | 1,106 | +1 | +0.1% | 19,300 |
| 2017/06/21 | 1,106 | 1,110 | 1,105 | 1,105 | +4 | +0.4% | 4,400 |
| 2017/06/20 | 1,091 | 1,116 | 1,062 | 1,101 | +6 | +0.5% | 17,300 |
| 2017/06/19 | 1,094 | 1,122 | 1,091 | 1,095 | -10 | -0.9% | 5,700 |
| 2017/06/16 | 1,076 | 1,115 | 1,056 | 1,105 | +29 | +2.7% | 28,100 |
| 2017/06/15 | 1,078 | 1,096 | 1,076 | 1,076 | +2 | +0.2% | 2,700 |
| 2017/06/14 | 1,078 | 1,084 | 1,073 | 1,074 | -9 | -0.8% | 2,300 |
| 2017/06/13 | 1,075 | 1,098 | 1,075 | 1,083 | +10 | +0.9% | 5,500 |
| 2017/06/12 | 1,091 | 1,095 | 1,073 | 1,073 | -18 | -1.6% | 2,300 |
| 2017/06/09 | 1,100 | 1,100 | 1,090 | 1,091 | -9 | -0.8% | 6,500 |
| 2017/06/08 | 1,080 | 1,100 | 1,080 | 1,100 | +27 | +2.5% | 10,100 |
| 2017/06/07 | 1,082 | 1,100 | 1,073 | 1,073 | -17 | -1.6% | 8,300 |
| 2017/06/06 | 1,102 | 1,102 | 1,089 | 1,090 | -9 | -0.8% | 6,100 |
| 2017/06/05 | 1,101 | 1,102 | 1,093 | 1,099 | ±0 | ±0% | 4,500 |
| 2017/06/02 | 1,096 | 1,114 | 1,091 | 1,099 | ±0 | ±0% | 11,600 |
| 2017/06/01 | 1,117 | 1,120 | 1,095 | 1,099 | -22 | -2% | 12,400 |
| 2017/05/31 | 1,159 | 1,159 | 1,121 | 1,121 | -38 | -3.3% | 15,800 |
| 2017/05/30 | 1,169 | 1,169 | 1,145 | 1,159 | -5 | -0.4% | 17,400 |
| 2017/05/29 | 1,168 | 1,173 | 1,164 | 1,164 | -9 | -0.8% | 4,600 |
| 2017/05/26 | 1,175 | 1,176 | 1,165 | 1,173 | +2 | +0.2% | 5,700 |
| 2017/05/25 | 1,175 | 1,176 | 1,151 | 1,171 | +9 | +0.8% | 11,100 |
| 2017/05/24 | 1,177 | 1,177 | 1,157 | 1,162 | +1 | +0.1% | 6,400 |
| 2017/05/23 | 1,168 | 1,175 | 1,161 | 1,161 | +2 | +0.2% | 5,700 |
| 2017/05/22 | 1,140 | 1,160 | 1,129 | 1,159 | +27 | +2.4% | 15,400 |
| 2017/05/19 | 1,137 | 1,142 | 1,121 | 1,132 | -15 | -1.3% | 6,200 |
| 2017/05/18 | 1,162 | 1,162 | 1,124 | 1,147 | -19 | -1.6% | 7,700 |
| 2017/05/17 | 1,143 | 1,166 | 1,128 | 1,166 | +33 | +2.9% | 19,300 |
| 2017/05/16 | 1,147 | 1,147 | 1,127 | 1,133 | +9 | +0.8% | 5,400 |
| 2017/05/15 | 1,100 | 1,125 | 1,100 | 1,124 | +13 | +1.2% | 11,400 |
| 2017/05/12 | 1,120 | 1,139 | 1,103 | 1,111 | -18 | -1.6% | 9,700 |
| 2017/05/11 | 1,130 | 1,138 | 1,125 | 1,129 | +1 | +0.1% | 7,100 |
| 2017/05/10 | 1,101 | 1,129 | 1,100 | 1,128 | +19 | +1.7% | 21,600 |
| 2017/05/09 | 1,120 | 1,120 | 1,099 | 1,109 | -51 | -4.4% | 31,200 |
| 2017/05/08 | 1,159 | 1,166 | 1,143 | 1,160 | +10 | +0.9% | 35,200 |
| 2017/05/02 | 1,127 | 1,151 | 1,126 | 1,150 | +13 | +1.1% | 20,700 |
| 2017/05/01 | 1,118 | 1,137 | 1,095 | 1,137 | +3 | +0.3% | 19,400 |
| 2017/04/28 | 1,140 | 1,147 | 1,104 | 1,134 | +4 | +0.4% | 161,700 |
1801～
1850
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
