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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,306 | 2,306 | 2,264 | 2,273 | -35 | -1.5% | 30,100 |
| 2025/01/08 | 2,341 | 2,341 | 2,308 | 2,308 | -36 | -1.5% | 26,400 |
| 2025/01/07 | 2,357 | 2,358 | 2,341 | 2,344 | -11 | -0.5% | 15,800 |
| 2025/01/06 | 2,386 | 2,386 | 2,352 | 2,355 | -38 | -1.6% | 21,900 |
| 2024/12/30 | 2,400 | 2,404 | 2,381 | 2,393 | -4 | -0.2% | 6,400 |
| 2024/12/27 | 2,370 | 2,415 | 2,370 | 2,397 | -68 | -2.8% | 34,400 |
| 2024/12/26 | 2,506 | 2,506 | 2,452 | 2,465 | -19 | -0.8% | 26,400 |
| 2024/12/25 | 2,483 | 2,506 | 2,471 | 2,484 | +10 | +0.4% | 22,500 |
| 2024/12/24 | 2,474 | 2,482 | 2,468 | 2,474 | +3 | +0.1% | 14,900 |
| 2024/12/23 | 2,472 | 2,481 | 2,460 | 2,471 | +20 | +0.8% | 10,400 |
| 2024/12/20 | 2,448 | 2,465 | 2,447 | 2,451 | +3 | +0.1% | 9,000 |
| 2024/12/19 | 2,412 | 2,458 | 2,410 | 2,448 | +6 | +0.2% | 10,900 |
| 2024/12/18 | 2,452 | 2,457 | 2,435 | 2,442 | -10 | -0.4% | 6,200 |
| 2024/12/17 | 2,452 | 2,460 | 2,435 | 2,452 | -1 | ±0% | 16,500 |
| 2024/12/16 | 2,465 | 2,480 | 2,453 | 2,453 | -8 | -0.3% | 8,400 |
| 2024/12/13 | 2,490 | 2,490 | 2,461 | 2,461 | -34 | -1.4% | 6,600 |
| 2024/12/12 | 2,476 | 2,495 | 2,475 | 2,495 | +20 | +0.8% | 7,400 |
| 2024/12/11 | 2,474 | 2,485 | 2,467 | 2,475 | -16 | -0.6% | 6,600 |
| 2024/12/10 | 2,499 | 2,499 | 2,473 | 2,491 | +1 | ±0% | 5,900 |
| 2024/12/09 | 2,469 | 2,490 | 2,467 | 2,490 | +29 | +1.2% | 8,200 |
| 2024/12/06 | 2,467 | 2,467 | 2,445 | 2,461 | ±0 | ±0% | 5,700 |
| 2024/12/05 | 2,473 | 2,473 | 2,454 | 2,461 | -14 | -0.6% | 9,300 |
| 2024/12/04 | 2,482 | 2,488 | 2,462 | 2,475 | -23 | -0.9% | 11,900 |
| 2024/12/03 | 2,488 | 2,498 | 2,470 | 2,498 | ±0 | ±0% | 20,000 |
| 2024/12/02 | 2,487 | 2,506 | 2,479 | 2,498 | +19 | +0.8% | 19,300 |
| 2024/11/29 | 2,477 | 2,482 | 2,456 | 2,479 | +17 | +0.7% | 13,200 |
| 2024/11/28 | 2,429 | 2,485 | 2,429 | 2,462 | +31 | +1.3% | 11,700 |
| 2024/11/27 | 2,466 | 2,466 | 2,425 | 2,431 | -47 | -1.9% | 11,100 |
| 2024/11/26 | 2,480 | 2,480 | 2,452 | 2,478 | +2 | +0.1% | 9,200 |
| 2024/11/25 | 2,464 | 2,490 | 2,464 | 2,476 | +6 | +0.2% | 8,200 |
| 2024/11/22 | 2,465 | 2,486 | 2,450 | 2,470 | +5 | +0.2% | 11,700 |
| 2024/11/21 | 2,442 | 2,467 | 2,440 | 2,465 | +24 | +1% | 5,400 |
| 2024/11/20 | 2,426 | 2,465 | 2,426 | 2,441 | +18 | +0.7% | 10,900 |
| 2024/11/19 | 2,432 | 2,436 | 2,421 | 2,423 | -4 | -0.2% | 4,300 |
| 2024/11/18 | 2,418 | 2,454 | 2,418 | 2,427 | +15 | +0.6% | 6,400 |
| 2024/11/15 | 2,420 | 2,430 | 2,412 | 2,412 | -7 | -0.3% | 6,700 |
| 2024/11/14 | 2,436 | 2,436 | 2,416 | 2,419 | -21 | -0.9% | 7,000 |
| 2024/11/13 | 2,473 | 2,474 | 2,431 | 2,440 | -4 | -0.2% | 6,100 |
| 2024/11/12 | 2,433 | 2,468 | 2,427 | 2,444 | +18 | +0.7% | 10,700 |
| 2024/11/11 | 2,418 | 2,440 | 2,404 | 2,426 | +10 | +0.4% | 11,400 |
| 2024/11/08 | 2,422 | 2,432 | 2,395 | 2,416 | -5 | -0.2% | 10,400 |
| 2024/11/07 | 2,415 | 2,433 | 2,372 | 2,421 | +5 | +0.2% | 18,900 |
| 2024/11/06 | 2,380 | 2,436 | 2,340 | 2,416 | -55 | -2.2% | 46,000 |
| 2024/11/05 | 2,430 | 2,475 | 2,426 | 2,471 | +50 | +2.1% | 19,300 |
| 2024/11/01 | 2,430 | 2,442 | 2,410 | 2,421 | -19 | -0.8% | 6,100 |
| 2024/10/31 | 2,375 | 2,440 | 2,366 | 2,440 | +65 | +2.7% | 7,800 |
| 2024/10/30 | 2,377 | 2,404 | 2,342 | 2,375 | -33 | -1.4% | 44,500 |
| 2024/10/29 | 2,387 | 2,417 | 2,375 | 2,408 | +24 | +1% | 11,000 |
| 2024/10/28 | 2,340 | 2,384 | 2,333 | 2,384 | +28 | +1.2% | 8,800 |
| 2024/10/25 | 2,422 | 2,422 | 2,349 | 2,356 | -16 | -0.7% | 11,400 |
151～
200
件表示中 / 7019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 | 315,500円 | +2.8% | +3.3% | 3.74% | 9.39倍 | 0.76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 |
| 鎌倉新書 | 60,400円 | +21.8% | +26.2% | 3.31% | 29.08倍 | 6.07倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 110,300円 | +32.0% | +41.4% | 0.91% | 20.24倍 | 4.08倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＥＲＩ ＨＤ | 295,900円 | +14.9% | +34.9% | 2.37% | 13.23倍 | 3.54倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| エアトリ | 107,200円 | +5.4% | -0.5% | 0.93% | 20.01倍 | 1.69倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
