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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,065 | 1,083 | 1,065 | 1,081 | +16 | +1.5% | 6,200 |
| 2015/08/17 | 1,033 | 1,102 | 1,033 | 1,065 | +35 | +3.4% | 26,300 |
| 2015/08/14 | 1,020 | 1,030 | 1,020 | 1,030 | ±0 | ±0% | 400 |
| 2015/08/13 | 1,011 | 1,030 | 1,007 | 1,030 | +19 | +1.9% | 8,000 |
| 2015/08/12 | 1,021 | 1,028 | 1,008 | 1,011 | -11 | -1.1% | 12,300 |
| 2015/08/11 | 1,020 | 1,035 | 1,020 | 1,022 | -9 | -0.9% | 9,500 |
| 2015/08/10 | 1,037 | 1,048 | 1,025 | 1,031 | -14 | -1.3% | 8,100 |
| 2015/08/07 | 1,064 | 1,064 | 1,042 | 1,045 | -19 | -1.8% | 6,900 |
| 2015/08/06 | 1,065 | 1,065 | 1,054 | 1,064 | +23 | +2.2% | 10,800 |
| 2015/08/05 | 1,070 | 1,084 | 1,024 | 1,041 | -57 | -5.2% | 36,300 |
| 2015/08/04 | 1,068 | 1,098 | 1,058 | 1,098 | +45 | +4.3% | 20,100 |
| 2015/08/03 | 1,049 | 1,064 | 1,039 | 1,053 | +15 | +1.4% | 9,900 |
| 2015/07/31 | 1,033 | 1,049 | 1,033 | 1,038 | +5 | +0.5% | 4,200 |
| 2015/07/30 | 1,015 | 1,033 | 1,015 | 1,033 | +8 | +0.8% | 4,700 |
| 2015/07/29 | 1,021 | 1,030 | 1,021 | 1,025 | +4 | +0.4% | 5,700 |
| 2015/07/28 | 1,040 | 1,040 | 1,014 | 1,021 | -13 | -1.3% | 9,500 |
| 2015/07/27 | 1,050 | 1,050 | 1,030 | 1,034 | -8 | -0.8% | 2,900 |
| 2015/07/24 | 1,048 | 1,060 | 1,042 | 1,042 | -6 | -0.6% | 8,300 |
| 2015/07/23 | 1,058 | 1,058 | 1,047 | 1,048 | -8 | -0.8% | 5,700 |
| 2015/07/22 | 1,059 | 1,059 | 1,050 | 1,056 | -1 | -0.1% | 5,900 |
| 2015/07/21 | 1,050 | 1,057 | 1,045 | 1,057 | +9 | +0.9% | 4,400 |
| 2015/07/17 | 1,044 | 1,048 | 1,032 | 1,048 | +7 | +0.7% | 7,900 |
| 2015/07/16 | 1,044 | 1,044 | 1,028 | 1,041 | +19 | +1.9% | 6,800 |
| 2015/07/15 | 1,035 | 1,036 | 1,022 | 1,022 | -7 | -0.7% | 5,300 |
| 2015/07/14 | 1,012 | 1,029 | 1,000 | 1,029 | +24 | +2.4% | 8,700 |
| 2015/07/13 | 994 | 1,017 | 991 | 1,005 | +15 | +1.5% | 8,300 |
| 2015/07/10 | 989 | 998 | 975 | 990 | -9 | -0.9% | 11,500 |
| 2015/07/09 | 980 | 999 | 945 | 999 | -11 | -1.1% | 31,500 |
| 2015/07/08 | 1,041 | 1,049 | 1,005 | 1,010 | -31 | -3% | 24,900 |
| 2015/07/07 | 1,038 | 1,055 | 1,038 | 1,041 | +6 | +0.6% | 4,100 |
| 2015/07/06 | 1,040 | 1,059 | 1,024 | 1,035 | -25 | -2.4% | 18,200 |
| 2015/07/03 | 1,070 | 1,070 | 1,046 | 1,060 | -19 | -1.8% | 17,000 |
| 2015/07/02 | 1,080 | 1,082 | 1,076 | 1,079 | ±0 | ±0% | 4,800 |
| 2015/07/01 | 1,064 | 1,080 | 1,064 | 1,079 | +20 | +1.9% | 3,600 |
| 2015/06/30 | 1,059 | 1,059 | 1,040 | 1,059 | ±0 | ±0% | 21,000 |
| 2015/06/29 | 1,077 | 1,079 | 1,058 | 1,059 | -26 | -2.4% | 15,800 |
| 2015/06/26 | 1,084 | 1,090 | 1,082 | 1,085 | +4 | +0.4% | 5,900 |
| 2015/06/25 | 1,088 | 1,090 | 1,081 | 1,081 | -8 | -0.7% | 8,500 |
| 2015/06/24 | 1,090 | 1,090 | 1,080 | 1,089 | -11 | -1% | 13,400 |
| 2015/06/23 | 1,099 | 1,114 | 1,087 | 1,100 | +1 | +0.1% | 13,000 |
| 2015/06/22 | 1,075 | 1,100 | 1,075 | 1,099 | +30 | +2.8% | 9,500 |
| 2015/06/19 | 1,072 | 1,080 | 1,069 | 1,069 | -11 | -1% | 13,400 |
| 2015/06/18 | 1,094 | 1,094 | 1,080 | 1,080 | -26 | -2.4% | 8,800 |
| 2015/06/17 | 1,120 | 1,120 | 1,100 | 1,106 | -14 | -1.3% | 7,800 |
| 2015/06/16 | 1,127 | 1,127 | 1,111 | 1,120 | -6 | -0.5% | 4,800 |
| 2015/06/15 | 1,132 | 1,132 | 1,121 | 1,126 | -5 | -0.4% | 9,900 |
| 2015/06/12 | 1,139 | 1,145 | 1,122 | 1,131 | -14 | -1.2% | 9,200 |
| 2015/06/11 | 1,133 | 1,155 | 1,131 | 1,145 | +15 | +1.3% | 14,700 |
| 2015/06/10 | 1,130 | 1,130 | 1,121 | 1,130 | +17 | +1.5% | 7,900 |
| 2015/06/09 | 1,119 | 1,140 | 1,113 | 1,113 | -8 | -0.7% | 13,200 |
2251～
2300
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
