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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 1,204 | 1,204 | 1,200 | 1,200 | -10 | -0.8% | 1,400 |
| 2006/04/04 | 1,229 | 1,229 | 1,199 | 1,210 | ±0 | ±0% | 1,400 |
| 2006/04/03 | 1,180 | 1,220 | 1,180 | 1,210 | +40 | +3.4% | 3,500 |
| 2006/03/31 | 1,170 | 1,170 | 1,170 | 1,170 | +6 | +0.5% | 400 |
| 2006/03/30 | 1,161 | 1,164 | 1,160 | 1,164 | +13 | +1.1% | 3,300 |
| 2006/03/29 | 1,150 | 1,151 | 1,150 | 1,151 | +1 | +0.1% | 2,700 |
| 2006/03/28 | 1,130 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 6,200 |
| 2006/03/27 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 1,900 |
| 2006/03/24 | 1,146 | 1,146 | 1,145 | 1,145 | ±0 | ±0% | 2,000 |
| 2006/03/23 | 1,151 | 1,155 | 1,145 | 1,145 | -10 | -0.9% | 2,300 |
| 2006/03/22 | 1,159 | 1,159 | 1,153 | 1,155 | -4 | -0.3% | 1,100 |
| 2006/03/20 | 1,152 | 1,159 | 1,152 | 1,159 | +4 | +0.3% | 400 |
| 2006/03/17 | 1,158 | 1,158 | 1,150 | 1,155 | -17 | -1.5% | 1,300 |
| 2006/03/16 | 1,172 | 1,172 | 1,172 | 1,172 | +17 | +1.5% | 200 |
| 2006/03/15 | 1,160 | 1,160 | 1,155 | 1,155 | -9 | -0.8% | 200 |
| 2006/03/14 | 1,152 | 1,164 | 1,152 | 1,164 | +13 | +1.1% | 500 |
| 2006/03/13 | 1,150 | 1,152 | 1,149 | 1,151 | +6 | +0.5% | 2,200 |
| 2006/03/10 | 1,150 | 1,150 | 1,130 | 1,145 | -10 | -0.9% | 4,000 |
| 2006/03/09 | 1,155 | 1,160 | 1,143 | 1,155 | -35 | -2.9% | 1,800 |
| 2006/03/08 | 1,190 | 1,190 | 1,190 | 1,190 | +18 | +1.5% | 100 |
| 2006/03/07 | 1,189 | 1,189 | 1,172 | 1,172 | ±0 | ±0% | 700 |
| 2006/03/06 | 1,167 | 1,225 | 1,151 | 1,172 | ±0 | ±0% | 2,900 |
| 2006/03/03 | 1,172 | 1,172 | 1,172 | 1,172 | -13 | -1.1% | 1,000 |
| 2006/03/02 | 1,170 | 1,240 | 1,151 | 1,185 | +15 | +1.3% | 6,900 |
| 2006/03/01 | 1,147 | 1,170 | 1,140 | 1,170 | +23 | +2% | 4,400 |
| 2006/02/28 | 1,130 | 1,150 | 1,130 | 1,147 | -3 | -0.3% | 2,700 |
| 2006/02/27 | 1,151 | 1,171 | 1,141 | 1,150 | -21 | -1.8% | 11,100 |
| 2006/02/24 | 1,198 | 1,198 | 1,150 | 1,171 | -28 | -2.3% | 4,900 |
| 2006/02/23 | 1,220 | 1,221 | 1,170 | 1,199 | -36 | -2.9% | 9,100 |
| 2006/02/22 | 1,220 | 1,235 | 1,220 | 1,235 | +10 | +0.8% | 1,100 |
| 2006/02/21 | 1,220 | 1,225 | 1,218 | 1,225 | +5 | +0.4% | 2,200 |
| 2006/02/20 | 1,200 | 1,220 | 1,199 | 1,220 | -19 | -1.5% | 10,100 |
| 2006/02/17 | 1,236 | 1,240 | 1,232 | 1,239 | +6 | +0.5% | 3,300 |
| 2006/02/16 | 1,234 | 1,234 | 1,233 | 1,233 | +1 | +0.1% | 200 |
| 2006/02/15 | 1,290 | 1,290 | 1,210 | 1,232 | -18 | -1.4% | 3,900 |
| 2006/02/14 | 1,260 | 1,260 | 1,250 | 1,250 | -30 | -2.3% | 2,500 |
| 2006/02/13 | 1,302 | 1,303 | 1,280 | 1,280 | -39 | -3% | 3,100 |
| 2006/02/10 | 1,311 | 1,325 | 1,300 | 1,319 | +9 | +0.7% | 7,100 |
| 2006/02/09 | 1,320 | 1,320 | 1,296 | 1,310 | +10 | +0.8% | 1,500 |
| 2006/02/08 | 1,319 | 1,319 | 1,300 | 1,300 | -30 | -2.3% | 3,100 |
| 2006/02/07 | 1,285 | 1,330 | 1,285 | 1,330 | +45 | +3.5% | 21,600 |
| 2006/02/06 | 1,295 | 1,295 | 1,280 | 1,285 | -8 | -0.6% | 4,000 |
| 2006/02/03 | 1,288 | 1,300 | 1,281 | 1,293 | +15 | +1.2% | 9,800 |
| 2006/02/02 | 1,280 | 1,281 | 1,278 | 1,278 | +2 | +0.2% | 3,700 |
| 2006/02/01 | 1,278 | 1,280 | 1,276 | 1,276 | -4 | -0.3% | 5,400 |
| 2006/01/31 | 1,284 | 1,284 | 1,275 | 1,280 | ±0 | ±0% | 2,100 |
| 2006/01/30 | 1,269 | 1,281 | 1,265 | 1,280 | +20 | +1.6% | 8,300 |
| 2006/01/27 | 1,269 | 1,269 | 1,250 | 1,260 | +10 | +0.8% | 7,200 |
| 2006/01/26 | 1,250 | 1,260 | 1,250 | 1,250 | +10 | +0.8% | 3,000 |
| 2006/01/25 | 1,271 | 1,271 | 1,240 | 1,240 | ±0 | ±0% | 2,900 |
4551～
4600
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
