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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,339 | 2,339 | 2,261 | 2,272 | -33 | -1.4% | 15,000 |
| 2024/08/09 | 2,329 | 2,350 | 2,279 | 2,305 | +62 | +2.8% | 27,700 |
| 2024/08/08 | 2,181 | 2,281 | 2,180 | 2,243 | +55 | +2.5% | 33,000 |
| 2024/08/07 | 2,100 | 2,220 | 2,100 | 2,188 | +63 | +3% | 10,000 |
| 2024/08/06 | 2,016 | 2,189 | 2,016 | 2,125 | +189 | +9.8% | 26,600 |
| 2024/08/05 | 2,020 | 2,079 | 1,879 | 1,936 | -191 | -9% | 36,700 |
| 2024/08/02 | 2,180 | 2,197 | 2,127 | 2,127 | -103 | -4.6% | 33,900 |
| 2024/08/01 | 2,270 | 2,270 | 2,224 | 2,230 | -40 | -1.8% | 13,300 |
| 2024/07/31 | 2,261 | 2,282 | 2,247 | 2,270 | +24 | +1.1% | 7,300 |
| 2024/07/30 | 2,291 | 2,291 | 2,230 | 2,246 | -50 | -2.2% | 55,200 |
| 2024/07/29 | 2,283 | 2,309 | 2,281 | 2,296 | +3 | +0.1% | 9,200 |
| 2024/07/26 | 2,297 | 2,324 | 2,266 | 2,293 | +45 | +2% | 20,700 |
| 2024/07/25 | 2,250 | 2,263 | 2,215 | 2,248 | -32 | -1.4% | 20,500 |
| 2024/07/24 | 2,335 | 2,335 | 2,280 | 2,280 | -54 | -2.3% | 21,200 |
| 2024/07/23 | 2,341 | 2,348 | 2,331 | 2,334 | -16 | -0.7% | 8,000 |
| 2024/07/22 | 2,367 | 2,367 | 2,324 | 2,350 | -7 | -0.3% | 11,300 |
| 2024/07/19 | 2,368 | 2,368 | 2,342 | 2,357 | -7 | -0.3% | 6,900 |
| 2024/07/18 | 2,360 | 2,374 | 2,350 | 2,364 | +4 | +0.2% | 9,400 |
| 2024/07/17 | 2,367 | 2,387 | 2,353 | 2,360 | -7 | -0.3% | 9,200 |
| 2024/07/16 | 2,368 | 2,368 | 2,347 | 2,367 | +22 | +0.9% | 6,400 |
| 2024/07/12 | 2,348 | 2,374 | 2,340 | 2,345 | -15 | -0.6% | 11,800 |
| 2024/07/11 | 2,374 | 2,374 | 2,338 | 2,360 | -7 | -0.3% | 11,300 |
| 2024/07/10 | 2,343 | 2,377 | 2,340 | 2,367 | +24 | +1% | 13,100 |
| 2024/07/09 | 2,372 | 2,373 | 2,321 | 2,343 | -33 | -1.4% | 24,400 |
| 2024/07/08 | 2,382 | 2,399 | 2,372 | 2,376 | -4 | -0.2% | 8,000 |
| 2024/07/05 | 2,431 | 2,431 | 2,321 | 2,380 | -50 | -2.1% | 20,500 |
| 2024/07/04 | 2,439 | 2,449 | 2,421 | 2,430 | +9 | +0.4% | 10,300 |
| 2024/07/03 | 2,395 | 2,445 | 2,395 | 2,421 | +27 | +1.1% | 10,300 |
| 2024/07/02 | 2,388 | 2,394 | 2,362 | 2,394 | +10 | +0.4% | 9,300 |
| 2024/07/01 | 2,360 | 2,388 | 2,360 | 2,384 | +24 | +1% | 6,600 |
| 2024/06/28 | 2,369 | 2,369 | 2,336 | 2,360 | +12 | +0.5% | 8,000 |
| 2024/06/27 | 2,375 | 2,394 | 2,343 | 2,348 | -31 | -1.3% | 7,300 |
| 2024/06/26 | 2,398 | 2,398 | 2,370 | 2,379 | +9 | +0.4% | 9,700 |
| 2024/06/25 | 2,380 | 2,380 | 2,361 | 2,370 | +7 | +0.3% | 3,600 |
| 2024/06/24 | 2,340 | 2,381 | 2,338 | 2,363 | +23 | +1% | 16,500 |
| 2024/06/21 | 2,334 | 2,340 | 2,319 | 2,340 | +12 | +0.5% | 5,600 |
| 2024/06/20 | 2,301 | 2,329 | 2,265 | 2,328 | +25 | +1.1% | 19,500 |
| 2024/06/19 | 2,309 | 2,309 | 2,293 | 2,303 | +5 | +0.2% | 4,800 |
| 2024/06/18 | 2,297 | 2,327 | 2,281 | 2,298 | -7 | -0.3% | 10,500 |
| 2024/06/17 | 2,325 | 2,325 | 2,293 | 2,305 | -20 | -0.9% | 9,200 |
| 2024/06/14 | 2,281 | 2,345 | 2,281 | 2,325 | +24 | +1% | 8,600 |
| 2024/06/13 | 2,340 | 2,340 | 2,275 | 2,301 | -39 | -1.7% | 19,800 |
| 2024/06/12 | 2,368 | 2,372 | 2,331 | 2,340 | -20 | -0.8% | 7,800 |
| 2024/06/11 | 2,380 | 2,406 | 2,360 | 2,360 | -18 | -0.8% | 7,000 |
| 2024/06/10 | 2,360 | 2,400 | 2,355 | 2,378 | +1 | ±0% | 7,300 |
| 2024/06/07 | 2,394 | 2,404 | 2,377 | 2,377 | -17 | -0.7% | 4,300 |
| 2024/06/06 | 2,386 | 2,394 | 2,376 | 2,394 | +10 | +0.4% | 4,800 |
| 2024/06/05 | 2,403 | 2,403 | 2,372 | 2,384 | -7 | -0.3% | 5,400 |
| 2024/06/04 | 2,409 | 2,419 | 2,390 | 2,391 | -7 | -0.3% | 8,300 |
| 2024/06/03 | 2,388 | 2,398 | 2,372 | 2,398 | +20 | +0.8% | 5,800 |
251～
300
件表示中 / 7020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 | 314,000円 | +2.8% | +3.3% | 3.76% | 9.34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 |
| 楽 待 | 112,000円 | +32.0% | +41.4% | 0.89% | 20.55倍 | 4.15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 |
| 鎌倉新書 | 60,300円 | +21.8% | +26.2% | 3.32% | 29.03倍 | 6.06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 |
| エアトリ | 104,200円 | +5.4% | -0.5% | 0.96% | 19.45倍 | 1.65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 |
| ＥＲＩ ＨＤ | 296,400円 | +14.9% | +34.9% | 2.36% | 13.26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 |
市場注目の銘柄
チャート関連のコラム
