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 |
---|---|---|---|---|---|---|---|
2015/06/26 | 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 |
2015/06/08 | 1,124 | 1,128 | 1,110 | 1,121 | +13 | +1.2% | 36,500 |
2015/06/05 | 1,114 | 1,119 | 1,103 | 1,108 | +5 | +0.5% | 7,400 |
2015/06/04 | 1,101 | 1,110 | 1,092 | 1,103 | +7 | +0.6% | 12,700 |
2015/06/03 | 1,082 | 1,100 | 1,082 | 1,096 | +15 | +1.4% | 11,400 |
2015/06/02 | 1,081 | 1,085 | 1,077 | 1,081 | -4 | -0.4% | 6,500 |
2015/06/01 | 1,090 | 1,094 | 1,075 | 1,085 | -3 | -0.3% | 11,800 |
2015/05/29 | 1,060 | 1,090 | 1,060 | 1,088 | +27 | +2.5% | 14,200 |
2015/05/28 | 1,053 | 1,065 | 1,052 | 1,061 | +7 | +0.7% | 9,700 |
2015/05/27 | 1,057 | 1,060 | 1,052 | 1,054 | -5 | -0.5% | 7,200 |
2015/05/26 | 1,061 | 1,073 | 1,058 | 1,059 | -14 | -1.3% | 15,200 |
2015/05/25 | 1,050 | 1,073 | 1,050 | 1,073 | +26 | +2.5% | 6,800 |
2015/05/22 | 1,040 | 1,052 | 1,040 | 1,047 | -2 | -0.2% | 6,900 |
2015/05/21 | 1,044 | 1,059 | 1,044 | 1,049 | -3 | -0.3% | 4,500 |
2015/05/20 | 1,042 | 1,060 | 1,042 | 1,052 | +10 | +1% | 11,800 |
2015/05/19 | 1,051 | 1,054 | 1,040 | 1,042 | -8 | -0.8% | 11,700 |
2015/05/18 | 1,073 | 1,075 | 1,039 | 1,050 | -26 | -2.4% | 37,900 |
2015/05/15 | 1,091 | 1,091 | 1,073 | 1,076 | -14 | -1.3% | 7,700 |
2015/05/14 | 1,105 | 1,105 | 1,090 | 1,090 | -5 | -0.5% | 11,500 |
2015/05/13 | 1,100 | 1,104 | 1,093 | 1,095 | ±0 | ±0% | 9,300 |
2015/05/12 | 1,082 | 1,095 | 1,082 | 1,095 | +14 | +1.3% | 10,300 |
2015/05/11 | 1,085 | 1,090 | 1,079 | 1,081 | +6 | +0.6% | 14,800 |
2015/05/08 | 1,076 | 1,099 | 1,055 | 1,075 | -14 | -1.3% | 43,100 |
2015/05/07 | 1,070 | 1,097 | 1,065 | 1,089 | +27 | +2.5% | 9,200 |
2015/05/01 | 1,062 | 1,074 | 1,061 | 1,062 | ±0 | ±0% | 6,200 |
2015/04/30 | 1,072 | 1,079 | 1,058 | 1,062 | -28 | -2.6% | 13,100 |
2015/04/28 | 1,106 | 1,122 | 1,090 | 1,090 | -11 | -1% | 38,500 |
2015/04/27 | 1,092 | 1,105 | 1,092 | 1,101 | +9 | +0.8% | 19,600 |
2015/04/24 | 1,085 | 1,092 | 1,082 | 1,092 | +12 | +1.1% | 16,100 |
2015/04/23 | 1,087 | 1,087 | 1,072 | 1,080 | +4 | +0.4% | 6,600 |
2015/04/22 | 1,076 | 1,084 | 1,074 | 1,076 | -1 | -0.1% | 7,900 |
2015/04/21 | 1,092 | 1,092 | 1,073 | 1,077 | +2 | +0.2% | 5,100 |
2015/04/20 | 1,072 | 1,091 | 1,072 | 1,075 | +5 | +0.5% | 8,800 |
2015/04/17 | 1,091 | 1,091 | 1,070 | 1,070 | -19 | -1.7% | 10,000 |
2015/04/16 | 1,096 | 1,096 | 1,080 | 1,089 | -7 | -0.6% | 6,500 |
2015/04/15 | 1,097 | 1,099 | 1,087 | 1,096 | +6 | +0.6% | 25,300 |
2015/04/14 | 1,072 | 1,090 | 1,072 | 1,090 | +3 | +0.3% | 11,500 |
2301~
2350
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