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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,300 | 2,324 | 2,281 | 2,284 | -16 | -0.7% | 19,900 |
| 2024/04/11 | 2,326 | 2,326 | 2,286 | 2,300 | -37 | -1.6% | 30,900 |
| 2024/04/10 | 2,365 | 2,366 | 2,326 | 2,337 | -8 | -0.3% | 22,500 |
| 2024/04/09 | 2,363 | 2,370 | 2,340 | 2,345 | -39 | -1.6% | 26,800 |
| 2024/04/08 | 2,413 | 2,431 | 2,360 | 2,384 | -29 | -1.2% | 18,200 |
| 2024/04/05 | 2,400 | 2,426 | 2,360 | 2,413 | -5 | -0.2% | 15,700 |
| 2024/04/04 | 2,485 | 2,500 | 2,407 | 2,418 | -76 | -3% | 33,300 |
| 2024/04/03 | 2,385 | 2,515 | 2,345 | 2,494 | +159 | +6.8% | 57,600 |
| 2024/04/02 | 2,351 | 2,363 | 2,311 | 2,335 | -13 | -0.6% | 17,300 |
| 2024/04/01 | 2,374 | 2,379 | 2,335 | 2,348 | -4 | -0.2% | 13,700 |
| 2024/03/29 | 2,348 | 2,368 | 2,335 | 2,352 | +20 | +0.9% | 7,600 |
| 2024/03/28 | 2,377 | 2,384 | 2,332 | 2,332 | -45 | -1.9% | 13,100 |
| 2024/03/27 | 2,357 | 2,388 | 2,350 | 2,377 | +20 | +0.8% | 14,100 |
| 2024/03/26 | 2,362 | 2,389 | 2,356 | 2,357 | -5 | -0.2% | 11,800 |
| 2024/03/25 | 2,340 | 2,392 | 2,340 | 2,362 | +30 | +1.3% | 19,500 |
| 2024/03/22 | 2,357 | 2,357 | 2,315 | 2,332 | -25 | -1.1% | 21,600 |
| 2024/03/21 | 2,316 | 2,357 | 2,304 | 2,357 | +57 | +2.5% | 22,200 |
| 2024/03/19 | 2,312 | 2,312 | 2,284 | 2,300 | -12 | -0.5% | 9,600 |
| 2024/03/18 | 2,255 | 2,320 | 2,255 | 2,312 | +72 | +3.2% | 16,600 |
| 2024/03/15 | 2,250 | 2,265 | 2,231 | 2,240 | -15 | -0.7% | 8,400 |
| 2024/03/14 | 2,246 | 2,265 | 2,246 | 2,255 | +9 | +0.4% | 3,100 |
| 2024/03/13 | 2,285 | 2,285 | 2,236 | 2,246 | -23 | -1% | 10,800 |
| 2024/03/12 | 2,244 | 2,274 | 2,210 | 2,269 | +34 | +1.5% | 9,200 |
| 2024/03/11 | 2,265 | 2,291 | 2,226 | 2,235 | -71 | -3.1% | 25,700 |
| 2024/03/08 | 2,257 | 2,329 | 2,255 | 2,306 | +26 | +1.1% | 14,300 |
| 2024/03/07 | 2,342 | 2,342 | 2,276 | 2,280 | -35 | -1.5% | 13,400 |
| 2024/03/06 | 2,280 | 2,323 | 2,279 | 2,315 | +19 | +0.8% | 7,700 |
| 2024/03/05 | 2,276 | 2,303 | 2,262 | 2,296 | +34 | +1.5% | 12,100 |
| 2024/03/04 | 2,338 | 2,338 | 2,262 | 2,262 | -52 | -2.2% | 32,800 |
| 2024/03/01 | 2,354 | 2,354 | 2,312 | 2,314 | -17 | -0.7% | 14,100 |
| 2024/02/29 | 2,318 | 2,354 | 2,302 | 2,331 | +10 | +0.4% | 18,500 |
| 2024/02/28 | 2,366 | 2,396 | 2,311 | 2,321 | -45 | -1.9% | 33,300 |
| 2024/02/27 | 2,314 | 2,374 | 2,310 | 2,366 | +33 | +1.4% | 23,600 |
| 2024/02/26 | 2,337 | 2,355 | 2,271 | 2,333 | +18 | +0.8% | 39,000 |
| 2024/02/22 | 2,304 | 2,330 | 2,288 | 2,315 | +16 | +0.7% | 31,400 |
| 2024/02/21 | 2,320 | 2,333 | 2,290 | 2,299 | -35 | -1.5% | 27,500 |
| 2024/02/20 | 2,362 | 2,397 | 2,320 | 2,334 | -13 | -0.6% | 63,700 |
| 2024/02/19 | 2,180 | 2,350 | 2,180 | 2,347 | +242 | +11.5% | 120,400 |
| 2024/02/16 | 2,060 | 2,118 | 2,059 | 2,105 | +42 | +2% | 26,200 |
| 2024/02/15 | 2,087 | 2,108 | 2,062 | 2,063 | -25 | -1.2% | 17,100 |
| 2024/02/14 | 2,094 | 2,142 | 2,074 | 2,088 | -6 | -0.3% | 30,600 |
| 2024/02/13 | 2,070 | 2,097 | 2,060 | 2,094 | +16 | +0.8% | 23,600 |
| 2024/02/09 | 2,100 | 2,118 | 2,062 | 2,078 | -39 | -1.8% | 49,200 |
| 2024/02/08 | 2,134 | 2,144 | 2,101 | 2,117 | -13 | -0.6% | 29,200 |
| 2024/02/07 | 2,140 | 2,150 | 2,103 | 2,130 | +38 | +1.8% | 102,900 |
| 2024/02/06 | 2,119 | 2,169 | 2,082 | 2,092 | +153 | +7.9% | 307,500 |
| 2024/02/05 | 1,919 | 1,944 | 1,911 | 1,939 | +28 | +1.5% | 40,400 |
| 2024/02/02 | 1,880 | 1,911 | 1,876 | 1,911 | +36 | +1.9% | 14,100 |
| 2024/02/01 | 1,877 | 1,885 | 1,870 | 1,875 | -3 | -0.2% | 9,100 |
| 2024/01/31 | 1,852 | 1,878 | 1,843 | 1,878 | +30 | +1.6% | 17,700 |
151～
200
件表示中 / 6838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 | 246,500円 | +3.5% | +8.7% | 3.65% | 8.38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 |
| アトラエ | 79,600円 | +10.1% | +25.2% | 3.14% | 14.18倍 | 4.11倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ぐるなび | 32,800円 | +9.8% | - | 0.00% | 443.24倍 | 3.62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 | 116,300円 | +7.1% | +11.8% | 2.24% | 12.95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 | 73,100円 | +5.7% | +3.9% | 3.69% | 8.44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
