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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
2017/04/07 | 1,133 | 1,182 | 1,133 | 1,161 | +16 | +1.4% | 46,100 |
2017/04/06 | 1,162 | 1,173 | 1,111 | 1,145 | -24 | -2.1% | 94,500 |
2017/04/05 | 1,260 | 1,288 | 1,169 | 1,169 | -91 | -7.2% | 223,200 |
2017/04/04 | 1,249 | 1,275 | 1,111 | 1,260 | +22 | +1.8% | 194,100 |
2017/04/03 | 1,162 | 1,254 | 1,162 | 1,238 | +105 | +9.3% | 178,200 |
2017/03/31 | 1,138 | 1,138 | 1,103 | 1,133 | +2 | +0.2% | 29,100 |
2017/03/30 | 1,145 | 1,146 | 1,123 | 1,131 | -21 | -1.8% | 18,600 |
2017/03/29 | 1,131 | 1,152 | 1,116 | 1,152 | +23 | +2% | 32,400 |
2017/03/28 | 1,122 | 1,129 | 1,115 | 1,129 | ±0 | ±0% | 16,400 |
2017/03/27 | 1,124 | 1,132 | 1,116 | 1,129 | +7 | +0.6% | 27,500 |
2017/03/24 | 1,114 | 1,131 | 1,102 | 1,122 | +8 | +0.7% | 21,300 |
2017/03/23 | 1,101 | 1,116 | 1,089 | 1,114 | -1 | -0.1% | 21,400 |
2017/03/22 | 1,105 | 1,115 | 1,090 | 1,115 | -7 | -0.6% | 29,600 |
2017/03/21 | 1,125 | 1,129 | 1,118 | 1,122 | -3 | -0.3% | 28,000 |
2017/03/17 | 1,120 | 1,152 | 1,116 | 1,125 | +4 | +0.4% | 37,800 |
2017/03/16 | 1,124 | 1,133 | 1,106 | 1,121 | +16 | +1.4% | 71,900 |
2017/03/15 | 1,112 | 1,128 | 1,105 | 1,105 | -14 | -1.3% | 26,500 |
2017/03/14 | 1,131 | 1,131 | 1,101 | 1,119 | +18 | +1.6% | 20,500 |
2017/03/13 | 1,115 | 1,125 | 1,088 | 1,101 | -24 | -2.1% | 33,400 |
2017/03/10 | 1,111 | 1,138 | 1,110 | 1,125 | ±0 | ±0% | 29,200 |
2017/03/09 | 1,150 | 1,155 | 1,121 | 1,125 | -31 | -2.7% | 37,800 |
2017/03/08 | 1,131 | 1,170 | 1,126 | 1,156 | +32 | +2.8% | 101,900 |
2017/03/07 | 1,089 | 1,127 | 1,089 | 1,124 | +42 | +3.9% | 93,600 |
2017/03/06 | 1,073 | 1,091 | 1,068 | 1,082 | +16 | +1.5% | 51,500 |
2017/03/03 | 1,057 | 1,069 | 1,057 | 1,066 | +2 | +0.2% | 17,000 |
2017/03/02 | 1,078 | 1,078 | 1,055 | 1,064 | -7 | -0.7% | 30,800 |
2017/03/01 | 1,080 | 1,080 | 1,051 | 1,071 | -12 | -1.1% | 79,700 |
2017/02/28 | 1,080 | 1,083 | 1,042 | 1,083 | +150 | +16.1% | 249,100 |
2017/02/27 | 931 | 933 | 924 | 933 | +2 | +0.2% | 11,600 |
2017/02/24 | 930 | 934 | 930 | 931 | +1 | +0.1% | 9,800 |
2017/02/23 | 932 | 933 | 930 | 930 | -2 | -0.2% | 3,900 |
2017/02/22 | 931 | 933 | 925 | 932 | +3 | +0.3% | 4,800 |
2017/02/21 | 922 | 930 | 922 | 929 | -1 | -0.1% | 2,700 |
2017/02/20 | 920 | 930 | 920 | 930 | +6 | +0.6% | 3,600 |
2017/02/17 | 925 | 925 | 920 | 924 | +5 | +0.5% | 3,100 |
2017/02/16 | 913 | 919 | 912 | 919 | +6 | +0.7% | 1,900 |
1851~
1900
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