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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,001 | 1,001 | 999 | 999 | - | - | 600 |
| 2006/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/07/05 | 1,000 | 1,029 | 1,000 | 1,029 | -21 | -2% | 300 |
| 2006/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | -40 | -3.7% | 300 |
| 2006/07/03 | 1,090 | 1,090 | 1,090 | 1,090 | -8 | -0.7% | 3,700 |
| 2006/06/30 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 400 |
| 2006/06/29 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 1,100 |
| 2006/06/28 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 700 |
| 2006/06/27 | 1,100 | 1,100 | 1,098 | 1,098 | ±0 | ±0% | 1,000 |
| 2006/06/26 | 1,110 | 1,110 | 1,098 | 1,098 | +21 | +1.9% | 400 |
| 2006/06/23 | 1,077 | 1,078 | 1,077 | 1,077 | ±0 | ±0% | 2,600 |
| 2006/06/22 | 1,050 | 1,077 | 1,050 | 1,077 | +29 | +2.8% | 200 |
| 2006/06/21 | 1,048 | 1,050 | 1,048 | 1,048 | ±0 | ±0% | 8,400 |
| 2006/06/20 | 1,000 | 1,048 | 1,000 | 1,048 | +52 | +5.2% | 900 |
| 2006/06/19 | 996 | 997 | 996 | 996 | ±0 | ±0% | 1,200 |
| 2006/06/16 | 955 | 996 | 955 | 996 | +26 | +2.7% | 4,000 |
| 2006/06/15 | 956 | 970 | 956 | 970 | +14 | +1.5% | 1,400 |
| 2006/06/14 | 955 | 956 | 955 | 956 | - | - | 2,000 |
| 2006/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/06/12 | 956 | 956 | 955 | 955 | ±0 | ±0% | 2,100 |
| 2006/06/09 | 955 | 956 | 955 | 955 | ±0 | ±0% | 3,400 |
| 2006/06/08 | 957 | 957 | 955 | 955 | -1 | -0.1% | 18,600 |
| 2006/06/07 | 981 | 981 | 956 | 956 | -34 | -3.4% | 3,200 |
| 2006/06/06 | 1,000 | 1,000 | 990 | 990 | +10 | +1% | 200 |
| 2006/06/05 | 980 | 980 | 980 | 980 | ±0 | ±0% | 600 |
| 2006/06/02 | 980 | 990 | 980 | 980 | ±0 | ±0% | 5,600 |
| 2006/06/01 | 990 | 990 | 980 | 980 | -1 | -0.1% | 1,000 |
| 2006/05/31 | 1,003 | 1,003 | 981 | 981 | -29 | -2.9% | 1,200 |
| 2006/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 1,900 |
| 2006/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/26 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 200 |
| 2006/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 100 |
| 2006/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 1,000 |
| 2006/05/23 | 1,009 | 1,009 | 1,000 | 1,000 | -7 | -0.7% | 1,600 |
| 2006/05/22 | 1,041 | 1,041 | 1,002 | 1,007 | -16 | -1.6% | 600 |
| 2006/05/19 | 998 | 1,023 | 996 | 1,023 | +27 | +2.7% | 600 |
| 2006/05/18 | 1,000 | 1,000 | 996 | 996 | -6 | -0.6% | 1,900 |
| 2006/05/17 | 1,002 | 1,002 | 1,002 | 1,002 | +2 | +0.2% | 200 |
| 2006/05/16 | 1,011 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 4,100 |
| 2006/05/15 | 1,015 | 1,018 | 1,006 | 1,006 | +3 | +0.3% | 1,100 |
| 2006/05/12 | 1,004 | 1,010 | 1,000 | 1,003 | -7 | -0.7% | 3,300 |
| 2006/05/11 | 1,041 | 1,045 | 1,000 | 1,010 | -50 | -4.7% | 5,500 |
| 2006/05/10 | 1,075 | 1,075 | 1,060 | 1,060 | +24 | +2.3% | 1,000 |
| 2006/05/09 | 1,079 | 1,080 | 1,021 | 1,036 | -35 | -3.3% | 4,000 |
| 2006/05/08 | 1,071 | 1,072 | 1,071 | 1,071 | -4 | -0.4% | 700 |
| 2006/05/02 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 900 |
| 2006/05/01 | 1,078 | 1,078 | 1,060 | 1,060 | -18 | -1.7% | 2,000 |
| 2006/04/28 | 1,061 | 1,078 | 1,050 | 1,078 | +18 | +1.7% | 3,700 |
| 2006/04/27 | 1,100 | 1,100 | 1,050 | 1,060 | -20 | -1.9% | 2,400 |
| 2006/04/26 | 1,020 | 1,100 | 1,020 | 1,080 | -40 | -3.6% | 18,400 |
4501～
4550
件表示中 / 6840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 | 247,600円 | +3.5% | +8.7% | 3.63% | 8.42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 |
| ぐるなび | 33,200円 | +9.8% | - | 0.00% | 203.68倍 | 3.67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 | 117,500円 | +7.1% | +11.8% | 2.21% | 13.09倍 | 0.99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 | 72,600円 | +5.7% | +3.9% | 3.72% | 8.38倍 | 1.11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 |
| ＡＢホテル | 124,400円 | +3.6% | +1.6% | 1.61% | 7.60倍 | 1.55倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
