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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 1,619 | 1,637 | 1,617 | 1,633 | +14 | +0.9% | 4,900 |
| 2023/11/09 | 1,618 | 1,628 | 1,617 | 1,619 | -7 | -0.4% | 7,800 |
| 2023/11/08 | 1,634 | 1,653 | 1,618 | 1,626 | -10 | -0.6% | 23,800 |
| 2023/11/07 | 1,632 | 1,643 | 1,630 | 1,636 | -3 | -0.2% | 6,400 |
| 2023/11/06 | 1,649 | 1,649 | 1,622 | 1,639 | -3 | -0.2% | 14,500 |
| 2023/11/02 | 1,651 | 1,651 | 1,637 | 1,642 | -4 | -0.2% | 2,600 |
| 2023/11/01 | 1,630 | 1,652 | 1,627 | 1,646 | +21 | +1.3% | 11,300 |
| 2023/10/31 | 1,609 | 1,629 | 1,609 | 1,625 | +15 | +0.9% | 6,400 |
| 2023/10/30 | 1,610 | 1,634 | 1,605 | 1,610 | -23 | -1.4% | 40,400 |
| 2023/10/27 | 1,610 | 1,639 | 1,610 | 1,633 | +23 | +1.4% | 5,500 |
| 2023/10/26 | 1,607 | 1,627 | 1,607 | 1,610 | -10 | -0.6% | 9,800 |
| 2023/10/25 | 1,608 | 1,627 | 1,596 | 1,620 | +15 | +0.9% | 8,900 |
| 2023/10/24 | 1,613 | 1,614 | 1,555 | 1,605 | -9 | -0.6% | 21,400 |
| 2023/10/23 | 1,621 | 1,624 | 1,613 | 1,614 | -15 | -0.9% | 9,300 |
| 2023/10/20 | 1,628 | 1,637 | 1,620 | 1,629 | -2 | -0.1% | 5,900 |
| 2023/10/19 | 1,635 | 1,639 | 1,626 | 1,631 | -5 | -0.3% | 7,600 |
| 2023/10/18 | 1,646 | 1,646 | 1,623 | 1,636 | +11 | +0.7% | 5,500 |
| 2023/10/17 | 1,647 | 1,647 | 1,615 | 1,625 | +4 | +0.2% | 13,600 |
| 2023/10/16 | 1,641 | 1,641 | 1,612 | 1,621 | -20 | -1.2% | 10,600 |
| 2023/10/13 | 1,643 | 1,650 | 1,633 | 1,641 | -18 | -1.1% | 13,400 |
| 2023/10/12 | 1,660 | 1,672 | 1,659 | 1,659 | -10 | -0.6% | 11,400 |
| 2023/10/11 | 1,688 | 1,688 | 1,660 | 1,669 | -13 | -0.8% | 12,400 |
| 2023/10/10 | 1,667 | 1,689 | 1,667 | 1,682 | +7 | +0.4% | 11,700 |
| 2023/10/06 | 1,679 | 1,680 | 1,667 | 1,675 | +15 | +0.9% | 5,500 |
| 2023/10/05 | 1,668 | 1,668 | 1,646 | 1,660 | +14 | +0.9% | 10,000 |
| 2023/10/04 | 1,670 | 1,687 | 1,646 | 1,646 | -52 | -3.1% | 14,100 |
| 2023/10/03 | 1,698 | 1,713 | 1,691 | 1,698 | -5 | -0.3% | 10,600 |
| 2023/10/02 | 1,730 | 1,735 | 1,703 | 1,703 | -17 | -1% | 6,900 |
| 2023/09/29 | 1,744 | 1,744 | 1,717 | 1,720 | -4 | -0.2% | 9,400 |
| 2023/09/28 | 1,700 | 1,746 | 1,687 | 1,724 | +25 | +1.5% | 25,700 |
| 2023/09/27 | 1,687 | 1,699 | 1,676 | 1,699 | +22 | +1.3% | 11,100 |
| 2023/09/26 | 1,692 | 1,692 | 1,677 | 1,677 | -15 | -0.9% | 8,800 |
| 2023/09/25 | 1,681 | 1,695 | 1,681 | 1,692 | +10 | +0.6% | 2,700 |
| 2023/09/22 | 1,676 | 1,688 | 1,666 | 1,682 | +5 | +0.3% | 7,400 |
| 2023/09/21 | 1,671 | 1,690 | 1,671 | 1,677 | +6 | +0.4% | 6,500 |
| 2023/09/20 | 1,699 | 1,699 | 1,671 | 1,671 | -29 | -1.7% | 11,700 |
| 2023/09/19 | 1,693 | 1,700 | 1,688 | 1,700 | +8 | +0.5% | 10,500 |
| 2023/09/15 | 1,691 | 1,696 | 1,686 | 1,692 | +1 | +0.1% | 4,800 |
| 2023/09/14 | 1,681 | 1,692 | 1,681 | 1,691 | +10 | +0.6% | 2,800 |
| 2023/09/13 | 1,680 | 1,686 | 1,677 | 1,681 | -1 | -0.1% | 4,800 |
| 2023/09/12 | 1,682 | 1,683 | 1,672 | 1,682 | -1 | -0.1% | 3,100 |
| 2023/09/11 | 1,675 | 1,685 | 1,669 | 1,683 | +7 | +0.4% | 5,000 |
| 2023/09/08 | 1,679 | 1,687 | 1,665 | 1,676 | -14 | -0.8% | 12,400 |
| 2023/09/07 | 1,701 | 1,701 | 1,685 | 1,690 | -11 | -0.6% | 7,000 |
| 2023/09/06 | 1,709 | 1,709 | 1,686 | 1,701 | -8 | -0.5% | 13,700 |
| 2023/09/05 | 1,689 | 1,709 | 1,689 | 1,709 | +10 | +0.6% | 4,300 |
| 2023/09/04 | 1,679 | 1,699 | 1,679 | 1,699 | +14 | +0.8% | 10,900 |
| 2023/09/01 | 1,675 | 1,685 | 1,668 | 1,685 | +15 | +0.9% | 6,900 |
| 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 |
351～
400
件表示中 / 6936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 | 272,800円 | +2.8% | +3.3% | 4.33% | 8.11倍 | 0.68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 |
| アメイズ | 135,000円 | +10.9% | -3.1% | 2.59% | 8.22倍 | 1.22倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| エアトリ | 91,600円 | +5.4% | -52.9% | 1.09% | 41.02倍 | 1.49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 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 38.11倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 明光ネット | 73,400円 | +8.5% | +35.0% | 3.54% | 21.81倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
