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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 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 |
| 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 |
4601～
4650
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
