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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 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 |
| 2014/11/13 | 1,512 | 1,540 | 1,504 | 1,526 | -6 | -0.4% | 17,000 |
| 2014/11/12 | 1,559 | 1,600 | 1,523 | 1,532 | -27 | -1.7% | 24,100 |
| 2014/11/11 | 1,588 | 1,592 | 1,553 | 1,559 | -27 | -1.7% | 13,800 |
| 2014/11/10 | 1,588 | 1,594 | 1,577 | 1,586 | -14 | -0.9% | 13,400 |
| 2014/11/07 | 1,618 | 1,618 | 1,592 | 1,600 | -7 | -0.4% | 13,600 |
| 2014/11/06 | 1,617 | 1,619 | 1,602 | 1,607 | +17 | +1.1% | 40,700 |
| 2014/11/05 | 1,653 | 1,653 | 1,580 | 1,590 | -23 | -1.4% | 52,100 |
| 2014/11/04 | 1,640 | 1,640 | 1,590 | 1,613 | +37 | +2.3% | 30,600 |
| 2014/10/31 | 1,574 | 1,577 | 1,546 | 1,576 | -6 | -0.4% | 21,000 |
| 2014/10/30 | 1,599 | 1,604 | 1,577 | 1,582 | -7 | -0.4% | 6,300 |
| 2014/10/29 | 1,595 | 1,603 | 1,588 | 1,589 | -12 | -0.7% | 9,300 |
| 2014/10/28 | 1,628 | 1,628 | 1,595 | 1,601 | -42 | -2.6% | 9,800 |
| 2014/10/27 | 1,650 | 1,650 | 1,636 | 1,643 | -2 | -0.1% | 12,400 |
| 2014/10/24 | 1,631 | 1,661 | 1,631 | 1,645 | +15 | +0.9% | 16,800 |
2401～
2450
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
