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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 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 |
| 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 |
4551～
4600
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
