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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,384 | 1,410 | 1,384 | 1,410 | +12 | +0.9% | 35,400 |
| 2014/08/28 | 1,395 | 1,418 | 1,350 | 1,398 | +64 | +4.8% | 108,600 |
| 2014/08/27 | 1,281 | 1,341 | 1,280 | 1,334 | +48 | +3.7% | 47,800 |
| 2014/08/26 | 1,286 | 1,287 | 1,280 | 1,286 | -1 | -0.1% | 12,500 |
| 2014/08/25 | 1,287 | 1,287 | 1,273 | 1,287 | +29 | +2.3% | 14,800 |
| 2014/08/22 | 1,252 | 1,270 | 1,252 | 1,258 | +9 | +0.7% | 13,200 |
| 2014/08/21 | 1,253 | 1,255 | 1,245 | 1,249 | -4 | -0.3% | 17,000 |
| 2014/08/20 | 1,276 | 1,280 | 1,252 | 1,253 | -20 | -1.6% | 20,100 |
| 2014/08/19 | 1,295 | 1,298 | 1,270 | 1,273 | -22 | -1.7% | 39,300 |
| 2014/08/18 | 1,260 | 1,305 | 1,258 | 1,295 | +45 | +3.6% | 29,700 |
| 2014/08/15 | 1,261 | 1,261 | 1,245 | 1,250 | +10 | +0.8% | 24,800 |
| 2014/08/14 | 1,241 | 1,265 | 1,240 | 1,240 | -30 | -2.4% | 31,700 |
| 2014/08/13 | 1,233 | 1,282 | 1,229 | 1,270 | +25 | +2% | 58,600 |
| 2014/08/12 | 1,268 | 1,270 | 1,233 | 1,245 | -23 | -1.8% | 33,000 |
| 2014/08/11 | 1,300 | 1,308 | 1,268 | 1,268 | +7 | +0.6% | 46,900 |
| 2014/08/08 | 1,302 | 1,302 | 1,241 | 1,261 | -29 | -2.2% | 42,200 |
| 2014/08/07 | 1,350 | 1,350 | 1,280 | 1,290 | -52 | -3.9% | 84,500 |
| 2014/08/06 | 1,406 | 1,415 | 1,342 | 1,342 | -85 | -6% | 68,900 |
| 2014/08/05 | 1,450 | 1,450 | 1,380 | 1,427 | -203 | -12.5% | 286,700 |
| 2014/08/04 | 1,650 | 1,700 | 1,616 | 1,630 | -10 | -0.6% | 86,600 |
| 2014/08/01 | 1,599 | 1,649 | 1,587 | 1,640 | +32 | +2% | 61,100 |
| 2014/07/31 | 1,731 | 1,731 | 1,602 | 1,608 | -123 | -7.1% | 56,100 |
| 2014/07/30 | 1,740 | 1,751 | 1,716 | 1,731 | +22 | +1.3% | 47,400 |
| 2014/07/29 | 1,622 | 1,709 | 1,609 | 1,709 | +101 | +6.3% | 75,500 |
| 2014/07/28 | 1,591 | 1,617 | 1,591 | 1,608 | -5 | -0.3% | 10,400 |
| 2014/07/25 | 1,610 | 1,616 | 1,603 | 1,613 | +3 | +0.2% | 9,700 |
| 2014/07/24 | 1,628 | 1,628 | 1,590 | 1,610 | -10 | -0.6% | 14,500 |
| 2014/07/23 | 1,610 | 1,625 | 1,598 | 1,620 | +25 | +1.6% | 27,600 |
| 2014/07/22 | 1,610 | 1,620 | 1,588 | 1,595 | -17 | -1.1% | 22,800 |
| 2014/07/18 | 1,588 | 1,622 | 1,578 | 1,612 | -17 | -1% | 11,900 |
| 2014/07/17 | 1,645 | 1,645 | 1,609 | 1,629 | -11 | -0.7% | 27,700 |
| 2014/07/16 | 1,625 | 1,649 | 1,600 | 1,640 | +10 | +0.6% | 23,500 |
| 2014/07/15 | 1,599 | 1,631 | 1,590 | 1,630 | +39 | +2.5% | 32,800 |
| 2014/07/14 | 1,550 | 1,592 | 1,522 | 1,591 | +84 | +5.6% | 32,500 |
| 2014/07/11 | 1,540 | 1,547 | 1,505 | 1,507 | -68 | -4.3% | 31,200 |
| 2014/07/10 | 1,629 | 1,629 | 1,575 | 1,575 | -56 | -3.4% | 20,700 |
| 2014/07/09 | 1,615 | 1,649 | 1,559 | 1,631 | ±0 | ±0% | 58,200 |
| 2014/07/08 | 1,630 | 1,680 | 1,616 | 1,631 | +1 | +0.1% | 28,800 |
| 2014/07/07 | 1,565 | 1,643 | 1,565 | 1,630 | +69 | +4.4% | 50,100 |
| 2014/07/04 | 1,545 | 1,573 | 1,541 | 1,561 | +24 | +1.6% | 29,500 |
| 2014/07/03 | 1,522 | 1,543 | 1,522 | 1,537 | +25 | +1.7% | 14,900 |
| 2014/07/02 | 1,500 | 1,515 | 1,490 | 1,512 | +37 | +2.5% | 28,100 |
| 2014/07/01 | 1,489 | 1,489 | 1,461 | 1,475 | -20 | -1.3% | 23,200 |
| 2014/06/30 | 1,469 | 1,499 | 1,468 | 1,495 | -4 | -0.3% | 24,000 |
| 2014/06/27 | 1,522 | 1,522 | 1,475 | 1,499 | -17 | -1.1% | 29,600 |
| 2014/06/26 | 1,540 | 1,544 | 1,509 | 1,516 | -24 | -1.6% | 17,800 |
| 2014/06/25 | 1,540 | 1,560 | 1,522 | 1,540 | ±0 | ±0% | 20,300 |
| 2014/06/24 | 1,550 | 1,556 | 1,530 | 1,540 | -14 | -0.9% | 18,000 |
| 2014/06/23 | 1,484 | 1,557 | 1,484 | 1,554 | +64 | +4.3% | 54,900 |
| 2014/06/20 | 1,471 | 1,495 | 1,455 | 1,490 | +2 | +0.1% | 26,300 |
2501～
2550
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
