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 |
|---|---|---|---|---|---|---|---|
| 2006/06/19 | 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 |
| 2006/04/25 | 1,130 | 1,135 | 1,120 | 1,120 | -12 | -1.1% | 4,300 |
| 2006/04/24 | 1,148 | 1,148 | 1,132 | 1,132 | -18 | -1.6% | 1,900 |
| 2006/04/21 | 1,156 | 1,156 | 1,150 | 1,150 | -21 | -1.8% | 2,700 |
| 2006/04/20 | 1,171 | 1,171 | 1,170 | 1,171 | +1 | +0.1% | 600 |
| 2006/04/19 | 1,168 | 1,170 | 1,156 | 1,170 | -21 | -1.8% | 3,600 |
| 2006/04/18 | 1,191 | 1,191 | 1,191 | 1,191 | +16 | +1.4% | 100 |
| 2006/04/17 | 1,195 | 1,195 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2006/04/14 | 1,175 | 1,175 | 1,175 | 1,175 | -23 | -1.9% | 1,100 |
| 2006/04/13 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 300 |
| 2006/04/12 | 1,195 | 1,195 | 1,178 | 1,190 | +12 | +1% | 1,100 |
| 2006/04/11 | 1,176 | 1,180 | 1,175 | 1,178 | +8 | +0.7% | 2,000 |
| 2006/04/10 | 1,172 | 1,172 | 1,170 | 1,170 | -10 | -0.8% | 700 |
| 2006/04/07 | 1,183 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 1,500 |
| 2006/04/06 | 1,195 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 1,200 |
4501～
4550
件表示中 / 6826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 | 247,100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 |
| 明光ネット | 68,100円 | +1.9% | +0.6% | 3.82% | 26.42倍 | 1.58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 |
| ステムセル研 | 182,500円 | +20.9% | +43.9% | 1.37% | 37.40倍 | 6.95倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| アルトナー | 174,000円 | +5.4% | +11.0% | 4.60% | 15.69倍 | 4.07倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介進出。配当性向高い |
| ＣＯＯＫ | 17,200円 | -17.2% | - | 0.00% | - | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
