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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,072 | 1,090 | 1,072 | 1,090 | +3 | +0.3% | 11,500 |
| 2015/04/13 | 1,088 | 1,090 | 1,075 | 1,087 | +7 | +0.6% | 10,600 |
| 2015/04/10 | 1,081 | 1,082 | 1,074 | 1,080 | -6 | -0.6% | 7,500 |
| 2015/04/09 | 1,098 | 1,098 | 1,080 | 1,086 | +5 | +0.5% | 13,700 |
| 2015/04/08 | 1,060 | 1,089 | 1,034 | 1,081 | +25 | +2.4% | 28,800 |
| 2015/04/07 | 1,041 | 1,060 | 1,036 | 1,056 | +16 | +1.5% | 25,100 |
| 2015/04/06 | 1,044 | 1,053 | 1,036 | 1,040 | -21 | -2% | 13,000 |
| 2015/04/03 | 1,062 | 1,062 | 1,044 | 1,061 | -1 | -0.1% | 8,700 |
| 2015/04/02 | 1,054 | 1,068 | 1,053 | 1,062 | +11 | +1% | 8,900 |
| 2015/04/01 | 1,041 | 1,070 | 1,041 | 1,051 | +16 | +1.5% | 15,900 |
| 2015/03/31 | 1,037 | 1,050 | 1,035 | 1,035 | +2 | +0.2% | 10,200 |
| 2015/03/30 | 1,030 | 1,074 | 1,020 | 1,033 | +4 | +0.4% | 26,300 |
| 2015/03/27 | 1,037 | 1,058 | 1,025 | 1,029 | -11 | -1.1% | 26,200 |
| 2015/03/26 | 1,031 | 1,047 | 1,031 | 1,040 | -2 | -0.2% | 34,300 |
| 2015/03/25 | 1,065 | 1,067 | 1,034 | 1,042 | -29 | -2.7% | 22,200 |
| 2015/03/24 | 1,087 | 1,087 | 1,069 | 1,071 | -29 | -2.6% | 14,400 |
| 2015/03/23 | 1,120 | 1,124 | 1,070 | 1,100 | -23 | -2% | 22,000 |
| 2015/03/20 | 1,125 | 1,130 | 1,120 | 1,123 | ±0 | ±0% | 16,300 |
| 2015/03/19 | 1,100 | 1,123 | 1,098 | 1,123 | +14 | +1.3% | 38,200 |
| 2015/03/18 | 1,100 | 1,109 | 1,080 | 1,109 | +24 | +2.2% | 52,000 |
| 2015/03/17 | 1,054 | 1,085 | 1,050 | 1,085 | +50 | +4.8% | 50,900 |
| 2015/03/16 | 1,035 | 1,048 | 1,032 | 1,035 | +3 | +0.3% | 24,000 |
| 2015/03/13 | 1,018 | 1,041 | 1,018 | 1,032 | +14 | +1.4% | 29,300 |
| 2015/03/12 | 1,027 | 1,039 | 1,017 | 1,018 | -4 | -0.4% | 34,200 |
| 2015/03/11 | 1,020 | 1,034 | 1,017 | 1,022 | -7 | -0.7% | 22,200 |
| 2015/03/10 | 1,027 | 1,036 | 1,024 | 1,029 | +9 | +0.9% | 16,500 |
| 2015/03/09 | 1,030 | 1,035 | 1,017 | 1,020 | -25 | -2.4% | 31,200 |
| 2015/03/06 | 1,083 | 1,096 | 1,035 | 1,045 | -39 | -3.6% | 68,100 |
| 2015/03/05 | 1,101 | 1,110 | 1,076 | 1,084 | -22 | -2% | 51,800 |
| 2015/03/04 | 1,113 | 1,113 | 1,103 | 1,106 | -6 | -0.5% | 16,600 |
| 2015/03/03 | 1,123 | 1,125 | 1,112 | 1,112 | -11 | -1% | 19,500 |
| 2015/03/02 | 1,125 | 1,125 | 1,115 | 1,123 | +2 | +0.2% | 20,800 |
| 2015/02/27 | 1,150 | 1,150 | 1,121 | 1,121 | -33 | -2.9% | 38,500 |
| 2015/02/26 | 1,161 | 1,172 | 1,151 | 1,154 | -19 | -1.6% | 29,700 |
| 2015/02/25 | 1,192 | 1,192 | 1,173 | 1,173 | +1 | +0.1% | 6,500 |
| 2015/02/24 | 1,175 | 1,199 | 1,161 | 1,172 | -2 | -0.2% | 14,500 |
| 2015/02/23 | 1,173 | 1,180 | 1,170 | 1,174 | +8 | +0.7% | 5,900 |
| 2015/02/20 | 1,169 | 1,180 | 1,165 | 1,166 | -2 | -0.2% | 8,400 |
| 2015/02/19 | 1,207 | 1,207 | 1,165 | 1,168 | -23 | -1.9% | 21,900 |
| 2015/02/18 | 1,185 | 1,200 | 1,180 | 1,191 | +19 | +1.6% | 5,700 |
| 2015/02/17 | 1,179 | 1,185 | 1,169 | 1,172 | -5 | -0.4% | 5,200 |
| 2015/02/16 | 1,202 | 1,202 | 1,159 | 1,177 | -25 | -2.1% | 21,500 |
| 2015/02/13 | 1,225 | 1,225 | 1,195 | 1,202 | -23 | -1.9% | 15,600 |
| 2015/02/12 | 1,192 | 1,241 | 1,192 | 1,225 | +40 | +3.4% | 38,900 |
| 2015/02/10 | 1,166 | 1,215 | 1,166 | 1,185 | +36 | +3.1% | 33,900 |
| 2015/02/09 | 1,140 | 1,166 | 1,123 | 1,149 | -201 | -14.9% | 113,500 |
| 2015/02/06 | 1,364 | 1,370 | 1,350 | 1,350 | -1 | -0.1% | 10,100 |
| 2015/02/05 | 1,360 | 1,363 | 1,330 | 1,351 | -7 | -0.5% | 6,600 |
| 2015/02/04 | 1,350 | 1,358 | 1,346 | 1,358 | +17 | +1.3% | 4,300 |
| 2015/02/03 | 1,371 | 1,371 | 1,341 | 1,341 | -30 | -2.2% | 5,500 |
2451～
2500
件表示中 / 6940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 | 277,200円 | +2.8% | +3.3% | 4.26% | 8.25倍 | 0.69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 |
| 東 祥 | 54,400円 | +9.9% | +22.0% | 0.92% | 10.42倍 | 0.57倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ディーエムエス | 286,500円 | +0.3% | -17.2% | 8.24% | 19.61倍 | 0.96倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| エアトリ | 92,100円 | +5.4% | -52.9% | 1.09% | 41.24倍 | 1.50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 |
| アゴーラＨＧ | 7,300円 | +9.8% | +162.1% | 0.00% | 52.90倍 | 5.00倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
