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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,370 | 1,390 | 1,370 | 1,388 | +30 | +2.2% | 16,700 |
| 2015/01/29 | 1,371 | 1,371 | 1,354 | 1,358 | -14 | -1% | 4,600 |
| 2015/01/28 | 1,350 | 1,387 | 1,350 | 1,372 | -6 | -0.4% | 6,500 |
| 2015/01/27 | 1,380 | 1,385 | 1,351 | 1,378 | -2 | -0.1% | 4,100 |
| 2015/01/26 | 1,380 | 1,390 | 1,360 | 1,380 | +1 | +0.1% | 11,200 |
| 2015/01/23 | 1,379 | 1,385 | 1,341 | 1,379 | +1 | +0.1% | 16,500 |
| 2015/01/22 | 1,381 | 1,389 | 1,373 | 1,378 | +7 | +0.5% | 12,300 |
| 2015/01/21 | 1,379 | 1,382 | 1,365 | 1,371 | +10 | +0.7% | 14,200 |
| 2015/01/20 | 1,330 | 1,374 | 1,330 | 1,361 | +39 | +3% | 17,100 |
| 2015/01/19 | 1,317 | 1,325 | 1,310 | 1,322 | +28 | +2.2% | 8,200 |
| 2015/01/16 | 1,315 | 1,315 | 1,288 | 1,294 | -16 | -1.2% | 8,800 |
| 2015/01/15 | 1,306 | 1,320 | 1,305 | 1,310 | +4 | +0.3% | 9,300 |
| 2015/01/14 | 1,325 | 1,325 | 1,305 | 1,306 | -19 | -1.4% | 5,900 |
| 2015/01/13 | 1,330 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 7,500 |
| 2015/01/09 | 1,346 | 1,348 | 1,333 | 1,340 | +4 | +0.3% | 11,300 |
| 2015/01/08 | 1,340 | 1,346 | 1,323 | 1,336 | +11 | +0.8% | 11,200 |
| 2015/01/07 | 1,316 | 1,329 | 1,304 | 1,325 | +21 | +1.6% | 5,000 |
| 2015/01/06 | 1,309 | 1,325 | 1,301 | 1,304 | -22 | -1.7% | 16,100 |
| 2015/01/05 | 1,310 | 1,330 | 1,310 | 1,326 | +11 | +0.8% | 13,800 |
| 2014/12/30 | 1,334 | 1,342 | 1,314 | 1,315 | -38 | -2.8% | 32,000 |
| 2014/12/29 | 1,370 | 1,370 | 1,330 | 1,353 | -20 | -1.5% | 27,700 |
| 2014/12/26 | 1,357 | 1,373 | 1,315 | 1,373 | +9 | +0.7% | 28,000 |
| 2014/12/25 | 1,376 | 1,390 | 1,361 | 1,364 | -12 | -0.9% | 29,600 |
| 2014/12/24 | 1,390 | 1,433 | 1,367 | 1,376 | -16 | -1.1% | 82,400 |
| 2014/12/22 | 1,350 | 1,392 | 1,350 | 1,392 | +136 | +10.8% | 124,300 |
| 2014/12/19 | 1,261 | 1,270 | 1,236 | 1,256 | +4 | +0.3% | 45,000 |
| 2014/12/18 | 1,274 | 1,280 | 1,244 | 1,252 | +4 | +0.3% | 36,700 |
| 2014/12/17 | 1,262 | 1,284 | 1,247 | 1,248 | -26 | -2% | 43,200 |
| 2014/12/16 | 1,307 | 1,317 | 1,270 | 1,274 | -33 | -2.5% | 32,600 |
| 2014/12/15 | 1,330 | 1,334 | 1,304 | 1,307 | -23 | -1.7% | 24,000 |
| 2014/12/12 | 1,268 | 1,357 | 1,268 | 1,330 | +64 | +5.1% | 36,800 |
| 2014/12/11 | 1,283 | 1,285 | 1,260 | 1,266 | -21 | -1.6% | 46,700 |
| 2014/12/10 | 1,303 | 1,309 | 1,280 | 1,287 | -36 | -2.7% | 50,400 |
| 2014/12/09 | 1,348 | 1,348 | 1,322 | 1,323 | -31 | -2.3% | 25,000 |
| 2014/12/08 | 1,362 | 1,375 | 1,350 | 1,354 | -3 | -0.2% | 21,000 |
| 2014/12/05 | 1,365 | 1,369 | 1,355 | 1,357 | -8 | -0.6% | 26,400 |
| 2014/12/04 | 1,394 | 1,397 | 1,356 | 1,365 | -27 | -1.9% | 63,600 |
| 2014/12/03 | 1,401 | 1,401 | 1,388 | 1,392 | -8 | -0.6% | 20,500 |
| 2014/12/02 | 1,410 | 1,417 | 1,400 | 1,400 | -20 | -1.4% | 49,000 |
| 2014/12/01 | 1,430 | 1,446 | 1,415 | 1,420 | -20 | -1.4% | 20,000 |
| 2014/11/28 | 1,412 | 1,440 | 1,410 | 1,440 | +33 | +2.3% | 14,000 |
| 2014/11/27 | 1,413 | 1,413 | 1,400 | 1,407 | +2 | +0.1% | 15,600 |
| 2014/11/26 | 1,407 | 1,409 | 1,400 | 1,405 | -2 | -0.1% | 13,800 |
| 2014/11/25 | 1,400 | 1,417 | 1,400 | 1,407 | +8 | +0.6% | 17,300 |
| 2014/11/21 | 1,424 | 1,424 | 1,399 | 1,399 | ±0 | ±0% | 17,400 |
| 2014/11/20 | 1,372 | 1,415 | 1,372 | 1,399 | +37 | +2.7% | 48,700 |
| 2014/11/19 | 1,417 | 1,419 | 1,351 | 1,362 | -56 | -3.9% | 80,500 |
| 2014/11/18 | 1,450 | 1,461 | 1,400 | 1,418 | -33 | -2.3% | 51,500 |
| 2014/11/17 | 1,499 | 1,499 | 1,448 | 1,451 | -62 | -4.1% | 34,500 |
| 2014/11/14 | 1,547 | 1,547 | 1,506 | 1,513 | -13 | -0.9% | 19,200 |
2401～
2450
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
