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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 1,221 | 1,245 | 1,220 | 1,240 | +20 | +1.6% | 3,900 |
| 2006/01/23 | 1,229 | 1,230 | 1,220 | 1,220 | -13 | -1.1% | 5,800 |
| 2006/01/20 | 1,250 | 1,252 | 1,232 | 1,233 | -15 | -1.2% | 2,400 |
| 2006/01/19 | 1,173 | 1,248 | 1,173 | 1,248 | +18 | +1.5% | 12,600 |
| 2006/01/18 | 1,270 | 1,270 | 1,220 | 1,230 | -54 | -4.2% | 20,100 |
| 2006/01/17 | 1,297 | 1,297 | 1,284 | 1,284 | -13 | -1% | 10,500 |
| 2006/01/16 | 1,297 | 1,298 | 1,294 | 1,297 | -1 | -0.1% | 6,400 |
| 2006/01/13 | 1,298 | 1,298 | 1,281 | 1,298 | +13 | +1% | 11,100 |
| 2006/01/12 | 1,276 | 1,285 | 1,276 | 1,285 | +14 | +1.1% | 4,900 |
| 2006/01/11 | 1,272 | 1,275 | 1,271 | 1,271 | -1 | -0.1% | 6,100 |
| 2006/01/10 | 1,273 | 1,273 | 1,270 | 1,272 | -3 | -0.2% | 6,300 |
| 2006/01/06 | 1,275 | 1,280 | 1,269 | 1,275 | -3 | -0.2% | 8,000 |
| 2006/01/05 | 1,278 | 1,278 | 1,270 | 1,278 | ±0 | ±0% | 6,300 |
| 2006/01/04 | 1,272 | 1,278 | 1,272 | 1,278 | -6 | -0.5% | 1,600 |
| 2005/12/30 | 1,284 | 1,284 | 1,265 | 1,284 | ±0 | ±0% | 5,000 |
| 2005/12/29 | 1,295 | 1,295 | 1,275 | 1,284 | -18 | -1.4% | 6,200 |
| 2005/12/28 | 1,320 | 1,320 | 1,300 | 1,302 | -1 | -0.1% | 2,200 |
| 2005/12/27 | 1,310 | 1,322 | 1,300 | 1,303 | -19 | -1.4% | 10,400 |
| 2005/12/26 | 1,287 | 1,328 | 1,287 | 1,322 | +44 | +3.4% | 6,700 |
| 2005/12/22 | 1,265 | 1,280 | 1,264 | 1,278 | +12 | +0.9% | 9,200 |
| 2005/12/21 | 1,265 | 1,284 | 1,262 | 1,266 | -19 | -1.5% | 4,100 |
| 2005/12/20 | 1,293 | 1,300 | 1,285 | 1,285 | -14 | -1.1% | 11,200 |
| 2005/12/19 | 1,330 | 1,335 | 1,285 | 1,299 | -51 | -3.8% | 7,100 |
| 2005/12/16 | 1,350 | 1,360 | 1,350 | 1,350 | -6 | -0.4% | 11,600 |
| 2005/12/15 | 1,368 | 1,368 | 1,356 | 1,356 | -4 | -0.3% | 7,700 |
| 2005/12/14 | 1,368 | 1,368 | 1,360 | 1,360 | ±0 | ±0% | 8,600 |
| 2005/12/13 | 1,367 | 1,368 | 1,360 | 1,360 | ±0 | ±0% | 5,100 |
| 2005/12/12 | 1,360 | 1,363 | 1,350 | 1,360 | -3 | -0.2% | 18,100 |
| 2005/12/09 | 1,370 | 1,370 | 1,350 | 1,363 | -1 | -0.1% | 17,900 |
| 2005/12/08 | 1,371 | 1,371 | 1,360 | 1,364 | -6 | -0.4% | 8,400 |
| 2005/12/07 | 1,377 | 1,377 | 1,355 | 1,370 | +4 | +0.3% | 7,100 |
| 2005/12/06 | 1,353 | 1,375 | 1,353 | 1,366 | +26 | +1.9% | 25,000 |
| 2005/12/05 | 1,347 | 1,347 | 1,318 | 1,340 | +7 | +0.5% | 14,700 |
| 2005/12/02 | 1,300 | 1,341 | 1,299 | 1,333 | +33 | +2.5% | 40,700 |
| 2005/12/01 | 1,299 | 1,300 | 1,295 | 1,300 | +3 | +0.2% | 6,500 |
| 2005/11/30 | 1,282 | 1,305 | 1,282 | 1,297 | +16 | +1.2% | 12,300 |
| 2005/11/29 | 1,273 | 1,281 | 1,257 | 1,281 | +21 | +1.7% | 9,700 |
| 2005/11/28 | 1,284 | 1,284 | 1,250 | 1,260 | +2 | +0.2% | 11,600 |
| 2005/11/25 | 1,255 | 1,284 | 1,255 | 1,258 | -17 | -1.3% | 6,800 |
| 2005/11/24 | 1,305 | 1,305 | 1,252 | 1,275 | -29 | -2.2% | 9,600 |
| 2005/11/22 | 1,305 | 1,310 | 1,301 | 1,304 | +4 | +0.3% | 8,200 |
| 2005/11/21 | 1,334 | 1,334 | 1,300 | 1,300 | -1 | -0.1% | 14,500 |
| 2005/11/18 | 1,311 | 1,320 | 1,300 | 1,301 | +4 | +0.3% | 8,200 |
| 2005/11/17 | 1,320 | 1,320 | 1,295 | 1,297 | +6 | +0.5% | 8,900 |
| 2005/11/16 | 1,325 | 1,347 | 1,291 | 1,291 | -34 | -2.6% | 11,100 |
| 2005/11/15 | 1,343 | 1,348 | 1,291 | 1,325 | -20 | -1.5% | 19,200 |
| 2005/11/14 | 1,320 | 1,345 | 1,300 | 1,345 | +45 | +3.5% | 28,000 |
| 2005/11/11 | 1,298 | 1,300 | 1,260 | 1,300 | +60 | +4.8% | 15,000 |
| 2005/11/10 | 1,283 | 1,296 | 1,240 | 1,240 | -42 | -3.3% | 13,700 |
| 2005/11/09 | 1,307 | 1,307 | 1,275 | 1,282 | -24 | -1.8% | 15,100 |
4601～
4650
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
