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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 2,390 | 2,394 | 2,350 | 2,372 | -37 | -1.5% | 18,600 |
| 2024/10/23 | 2,419 | 2,428 | 2,401 | 2,409 | -10 | -0.4% | 11,300 |
| 2024/10/22 | 2,456 | 2,456 | 2,403 | 2,419 | -37 | -1.5% | 9,000 |
| 2024/10/21 | 2,496 | 2,500 | 2,455 | 2,456 | -20 | -0.8% | 8,600 |
| 2024/10/18 | 2,478 | 2,510 | 2,475 | 2,476 | +20 | +0.8% | 9,900 |
| 2024/10/17 | 2,480 | 2,480 | 2,456 | 2,456 | -14 | -0.6% | 5,300 |
| 2024/10/16 | 2,442 | 2,491 | 2,441 | 2,470 | +6 | +0.2% | 8,300 |
| 2024/10/15 | 2,415 | 2,468 | 2,390 | 2,464 | +64 | +2.7% | 13,100 |
| 2024/10/11 | 2,357 | 2,405 | 2,357 | 2,400 | +44 | +1.9% | 10,800 |
| 2024/10/10 | 2,400 | 2,400 | 2,341 | 2,356 | -47 | -2% | 18,100 |
| 2024/10/09 | 2,429 | 2,439 | 2,382 | 2,403 | -26 | -1.1% | 16,200 |
| 2024/10/08 | 2,465 | 2,468 | 2,410 | 2,429 | -50 | -2% | 10,300 |
| 2024/10/07 | 2,473 | 2,483 | 2,437 | 2,479 | +23 | +0.9% | 12,800 |
| 2024/10/04 | 2,481 | 2,487 | 2,434 | 2,456 | -25 | -1% | 12,800 |
| 2024/10/03 | 2,520 | 2,530 | 2,472 | 2,481 | +1 | ±0% | 19,300 |
| 2024/10/02 | 2,495 | 2,521 | 2,474 | 2,480 | ±0 | ±0% | 25,600 |
| 2024/10/01 | 2,421 | 2,495 | 2,419 | 2,480 | +78 | +3.2% | 30,000 |
| 2024/09/30 | 2,322 | 2,424 | 2,320 | 2,402 | +68 | +2.9% | 28,400 |
| 2024/09/27 | 2,349 | 2,378 | 2,330 | 2,334 | -10 | -0.4% | 14,200 |
| 2024/09/26 | 2,333 | 2,349 | 2,320 | 2,344 | +34 | +1.5% | 10,100 |
| 2024/09/25 | 2,315 | 2,327 | 2,309 | 2,310 | +5 | +0.2% | 7,000 |
| 2024/09/24 | 2,293 | 2,320 | 2,284 | 2,305 | +11 | +0.5% | 18,000 |
| 2024/09/20 | 2,282 | 2,294 | 2,278 | 2,294 | +17 | +0.7% | 2,800 |
| 2024/09/19 | 2,295 | 2,295 | 2,270 | 2,277 | +6 | +0.3% | 5,100 |
| 2024/09/18 | 2,283 | 2,295 | 2,252 | 2,271 | +14 | +0.6% | 7,700 |
| 2024/09/17 | 2,269 | 2,269 | 2,228 | 2,257 | +4 | +0.2% | 5,900 |
| 2024/09/13 | 2,269 | 2,269 | 2,228 | 2,253 | +6 | +0.3% | 6,400 |
| 2024/09/12 | 2,247 | 2,288 | 2,242 | 2,247 | +43 | +2% | 12,800 |
| 2024/09/11 | 2,240 | 2,272 | 2,180 | 2,204 | -36 | -1.6% | 16,200 |
| 2024/09/10 | 2,265 | 2,271 | 2,240 | 2,240 | -21 | -0.9% | 4,300 |
| 2024/09/09 | 2,215 | 2,272 | 2,200 | 2,261 | +10 | +0.4% | 10,900 |
| 2024/09/06 | 2,261 | 2,262 | 2,231 | 2,251 | +15 | +0.7% | 7,000 |
| 2024/09/05 | 2,222 | 2,262 | 2,216 | 2,236 | +13 | +0.6% | 14,300 |
| 2024/09/04 | 2,287 | 2,297 | 2,216 | 2,223 | -114 | -4.9% | 34,000 |
| 2024/09/03 | 2,350 | 2,350 | 2,320 | 2,337 | +13 | +0.6% | 3,600 |
| 2024/09/02 | 2,350 | 2,351 | 2,320 | 2,324 | -20 | -0.9% | 8,200 |
| 2024/08/30 | 2,334 | 2,357 | 2,331 | 2,344 | +20 | +0.9% | 4,700 |
| 2024/08/29 | 2,343 | 2,343 | 2,324 | 2,324 | -10 | -0.4% | 7,700 |
| 2024/08/28 | 2,361 | 2,361 | 2,317 | 2,334 | -24 | -1% | 13,300 |
| 2024/08/27 | 2,301 | 2,360 | 2,301 | 2,358 | +58 | +2.5% | 14,200 |
| 2024/08/26 | 2,300 | 2,300 | 2,277 | 2,300 | +10 | +0.4% | 4,300 |
| 2024/08/23 | 2,281 | 2,299 | 2,273 | 2,290 | +11 | +0.5% | 3,700 |
| 2024/08/22 | 2,294 | 2,310 | 2,278 | 2,279 | -3 | -0.1% | 9,300 |
| 2024/08/21 | 2,271 | 2,299 | 2,270 | 2,282 | -10 | -0.4% | 5,600 |
| 2024/08/20 | 2,301 | 2,303 | 2,280 | 2,292 | +27 | +1.2% | 5,900 |
| 2024/08/19 | 2,274 | 2,302 | 2,261 | 2,265 | -9 | -0.4% | 11,800 |
| 2024/08/16 | 2,256 | 2,274 | 2,236 | 2,274 | +34 | +1.5% | 9,900 |
| 2024/08/15 | 2,242 | 2,259 | 2,224 | 2,240 | +12 | +0.5% | 4,600 |
| 2024/08/14 | 2,302 | 2,302 | 2,214 | 2,228 | -44 | -1.9% | 12,400 |
| 2024/08/13 | 2,339 | 2,339 | 2,261 | 2,272 | -33 | -1.4% | 15,000 |
201～
250
件表示中 / 7019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 | 314,500円 | +2.8% | +3.3% | 3.75% | 9.36倍 | 0.76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 |
| 鎌倉新書 | 60,500円 | +21.8% | +26.2% | 3.31% | 29.13倍 | 6.08倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| 楽 待 | 111,300円 | +32.0% | +41.4% | 0.90% | 20.43倍 | 4.12倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.25倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| エアトリ | 104,900円 | +5.4% | -0.5% | 0.95% | 19.58倍 | 1.66倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
市場注目の銘柄
チャート関連のコラム
