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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,672 | 1,681 | 1,663 | 1,670 | -2 | -0.1% | 6,600 |
| 2023/08/30 | 1,686 | 1,686 | 1,668 | 1,672 | -14 | -0.8% | 9,300 |
| 2023/08/29 | 1,660 | 1,686 | 1,656 | 1,686 | +26 | +1.6% | 10,200 |
| 2023/08/28 | 1,675 | 1,675 | 1,650 | 1,660 | +10 | +0.6% | 4,800 |
| 2023/08/25 | 1,653 | 1,671 | 1,643 | 1,650 | -3 | -0.2% | 7,700 |
| 2023/08/24 | 1,644 | 1,655 | 1,641 | 1,653 | +9 | +0.5% | 6,500 |
| 2023/08/23 | 1,627 | 1,644 | 1,627 | 1,644 | +10 | +0.6% | 1,800 |
| 2023/08/22 | 1,615 | 1,634 | 1,615 | 1,634 | +19 | +1.2% | 2,000 |
| 2023/08/21 | 1,621 | 1,621 | 1,613 | 1,615 | -5 | -0.3% | 5,100 |
| 2023/08/18 | 1,623 | 1,629 | 1,620 | 1,620 | -17 | -1% | 5,600 |
| 2023/08/17 | 1,645 | 1,645 | 1,620 | 1,637 | -9 | -0.5% | 4,900 |
| 2023/08/16 | 1,648 | 1,648 | 1,640 | 1,646 | -4 | -0.2% | 4,800 |
| 2023/08/15 | 1,652 | 1,661 | 1,648 | 1,650 | +4 | +0.2% | 3,400 |
| 2023/08/14 | 1,646 | 1,663 | 1,646 | 1,646 | -19 | -1.1% | 4,900 |
| 2023/08/10 | 1,640 | 1,665 | 1,640 | 1,665 | +19 | +1.2% | 3,700 |
| 2023/08/09 | 1,661 | 1,661 | 1,644 | 1,646 | -18 | -1.1% | 7,300 |
| 2023/08/08 | 1,627 | 1,670 | 1,611 | 1,664 | -39 | -2.3% | 10,800 |
| 2023/08/07 | 1,682 | 1,708 | 1,682 | 1,703 | +21 | +1.2% | 6,400 |
| 2023/08/04 | 1,674 | 1,682 | 1,664 | 1,682 | +7 | +0.4% | 4,900 |
| 2023/08/03 | 1,695 | 1,695 | 1,673 | 1,675 | -22 | -1.3% | 5,800 |
| 2023/08/02 | 1,707 | 1,707 | 1,689 | 1,697 | -16 | -0.9% | 4,100 |
| 2023/08/01 | 1,709 | 1,714 | 1,708 | 1,713 | +4 | +0.2% | 3,500 |
| 2023/07/31 | 1,698 | 1,709 | 1,696 | 1,709 | +24 | +1.4% | 6,600 |
| 2023/07/28 | 1,679 | 1,699 | 1,675 | 1,685 | +3 | +0.2% | 18,100 |
| 2023/07/27 | 1,683 | 1,686 | 1,681 | 1,682 | -1 | -0.1% | 3,600 |
| 2023/07/26 | 1,680 | 1,687 | 1,679 | 1,683 | +4 | +0.2% | 4,900 |
| 2023/07/25 | 1,689 | 1,691 | 1,678 | 1,679 | -12 | -0.7% | 9,900 |
| 2023/07/24 | 1,684 | 1,696 | 1,684 | 1,691 | +5 | +0.3% | 3,400 |
| 2023/07/21 | 1,685 | 1,694 | 1,685 | 1,686 | +1 | +0.1% | 2,400 |
| 2023/07/20 | 1,679 | 1,700 | 1,679 | 1,685 | -3 | -0.2% | 4,400 |
| 2023/07/19 | 1,688 | 1,692 | 1,675 | 1,688 | -3 | -0.2% | 14,700 |
| 2023/07/18 | 1,681 | 1,704 | 1,675 | 1,691 | +5 | +0.3% | 8,900 |
| 2023/07/14 | 1,710 | 1,710 | 1,680 | 1,686 | ±0 | ±0% | 2,800 |
| 2023/07/13 | 1,700 | 1,700 | 1,684 | 1,686 | +1 | +0.1% | 6,400 |
| 2023/07/12 | 1,720 | 1,720 | 1,685 | 1,685 | -30 | -1.7% | 5,000 |
| 2023/07/11 | 1,712 | 1,718 | 1,707 | 1,715 | +12 | +0.7% | 6,700 |
| 2023/07/10 | 1,711 | 1,712 | 1,700 | 1,703 | +8 | +0.5% | 7,900 |
| 2023/07/07 | 1,694 | 1,702 | 1,682 | 1,695 | -6 | -0.4% | 5,900 |
| 2023/07/06 | 1,710 | 1,715 | 1,700 | 1,701 | -2 | -0.1% | 14,500 |
| 2023/07/05 | 1,697 | 1,704 | 1,695 | 1,703 | ±0 | ±0% | 5,600 |
| 2023/07/04 | 1,697 | 1,710 | 1,696 | 1,703 | -2 | -0.1% | 5,200 |
| 2023/07/03 | 1,706 | 1,710 | 1,695 | 1,705 | +7 | +0.4% | 4,100 |
| 2023/06/30 | 1,695 | 1,704 | 1,695 | 1,698 | -6 | -0.4% | 3,200 |
| 2023/06/29 | 1,680 | 1,704 | 1,680 | 1,704 | +18 | +1.1% | 8,000 |
| 2023/06/28 | 1,687 | 1,692 | 1,683 | 1,686 | -1 | -0.1% | 3,800 |
| 2023/06/27 | 1,683 | 1,688 | 1,675 | 1,687 | +4 | +0.2% | 4,500 |
| 2023/06/26 | 1,672 | 1,683 | 1,672 | 1,683 | +12 | +0.7% | 3,400 |
| 2023/06/23 | 1,678 | 1,678 | 1,667 | 1,671 | -6 | -0.4% | 2,700 |
| 2023/06/22 | 1,683 | 1,685 | 1,675 | 1,677 | +1 | +0.1% | 4,700 |
| 2023/06/21 | 1,682 | 1,682 | 1,671 | 1,676 | -1 | -0.1% | 4,300 |
301～
350
件表示中 / 6838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 | 247,200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 |
| アトラエ | 81,800円 | +10.1% | +25.2% | 3.06% | 14.57倍 | 4.22倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ぐるなび | 32,900円 | +9.8% | - | 0.00% | 444.59倍 | 3.63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 | 116,100円 | +7.1% | +11.8% | 2.24% | 12.93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% | 8.49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 |
市場注目の銘柄
チャート関連のコラム
