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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 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 |
2017/04/27 | 1,010 | 1,140 | 1,005 | 1,130 | +128 | +12.8% | 202,600 |
2017/04/26 | 999 | 1,013 | 995 | 1,002 | +2 | +0.2% | 53,600 |
2017/04/25 | 996 | 1,000 | 989 | 1,000 | +12 | +1.2% | 23,400 |
2017/04/24 | 998 | 1,010 | 983 | 988 | -14 | -1.4% | 36,100 |
2017/04/21 | 999 | 1,006 | 996 | 1,002 | ±0 | ±0% | 27,300 |
2017/04/20 | 1,001 | 1,029 | 996 | 1,002 | -6 | -0.6% | 28,500 |
2017/04/19 | 1,005 | 1,010 | 981 | 1,008 | -1 | -0.1% | 28,600 |
2017/04/18 | 1,005 | 1,025 | 1,005 | 1,009 | +15 | +1.5% | 19,600 |
2017/04/17 | 984 | 998 | 976 | 994 | -12 | -1.2% | 29,900 |
2017/04/14 | 1,022 | 1,039 | 1,006 | 1,006 | -24 | -2.3% | 21,500 |
2017/04/13 | 1,044 | 1,064 | 1,027 | 1,030 | -28 | -2.6% | 20,200 |
2017/04/12 | 1,069 | 1,069 | 1,036 | 1,058 | -14 | -1.3% | 32,200 |
2017/04/11 | 1,119 | 1,139 | 1,072 | 1,072 | -47 | -4.2% | 61,900 |
2017/04/10 | 1,132 | 1,147 | 1,117 | 1,119 | -42 | -3.6% | 31,900 |
1801~
1850
件表示中 / 6825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 | 242,100円 | +3.5% | +8.7% | 3.72% | 8.23倍 | 0.62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 |
COOK | 17,100円 | -17.2% | - | 0.00% | - | 1.06倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品EC「クックパッドマート」再建中 |
セントケアHD | 73,400円 | +5.7% | +3.9% | 3.68% | 8.47倍 | 1.13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 |
セラク | 130,500円 | +10.3% | +10.1% | 1.01% | 10.26倍 | 2.28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 |
ABホテル | 126,500円 | +3.6% | +1.6% | 1.58% | 7.73倍 | 1.57倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム