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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,308 | 1,315 | 1,305 | 1,306 | +2 | +0.2% | 14,200 |
| 2005/11/07 | 1,314 | 1,317 | 1,289 | 1,304 | +34 | +2.7% | 14,800 |
| 2005/11/04 | 1,260 | 1,277 | 1,260 | 1,270 | +37 | +3% | 8,700 |
| 2005/11/02 | 1,210 | 1,233 | 1,210 | 1,233 | +23 | +1.9% | 5,800 |
| 2005/11/01 | 1,204 | 1,210 | 1,197 | 1,210 | +18 | +1.5% | 9,900 |
| 2005/10/31 | 1,185 | 1,199 | 1,185 | 1,192 | +14 | +1.2% | 8,700 |
| 2005/10/28 | 1,172 | 1,178 | 1,170 | 1,178 | +3 | +0.3% | 6,600 |
| 2005/10/27 | 1,195 | 1,197 | 1,170 | 1,175 | ±0 | ±0% | 21,600 |
| 2005/10/26 | 1,140 | 1,195 | 1,130 | 1,175 | -45 | -3.7% | 47,600 |
| 2005/10/25 | 1,220 | 1,220 | 1,220 | 1,220 | -200 | -14.1% | 4,300 |
| 2005/10/24 | 1,426 | 1,439 | 1,420 | 1,420 | -5 | -0.4% | 7,000 |
| 2005/10/21 | 1,410 | 1,425 | 1,403 | 1,425 | +15 | +1.1% | 15,100 |
| 2005/10/20 | 1,440 | 1,445 | 1,410 | 1,410 | -29 | -2% | 10,400 |
| 2005/10/19 | 1,401 | 1,439 | 1,401 | 1,439 | +20 | +1.4% | 32,500 |
| 2005/10/18 | 1,422 | 1,422 | 1,400 | 1,419 | -3 | -0.2% | 3,800 |
| 2005/10/17 | 1,400 | 1,422 | 1,382 | 1,422 | +17 | +1.2% | 23,600 |
| 2005/10/14 | 1,400 | 1,419 | 1,400 | 1,405 | +11 | +0.8% | 14,000 |
| 2005/10/13 | 1,395 | 1,409 | 1,370 | 1,394 | -21 | -1.5% | 16,500 |
| 2005/10/12 | 1,349 | 1,415 | 1,349 | 1,415 | +64 | +4.7% | 34,600 |
| 2005/10/11 | 1,365 | 1,365 | 1,351 | 1,351 | -9 | -0.7% | 7,000 |
| 2005/10/07 | 1,320 | 1,360 | 1,320 | 1,360 | +30 | +2.3% | 28,900 |
| 2005/10/06 | 1,338 | 1,338 | 1,300 | 1,330 | +10 | +0.8% | 19,200 |
| 2005/10/05 | 1,296 | 1,325 | 1,281 | 1,320 | +44 | +3.4% | 35,400 |
| 2005/10/04 | 1,300 | 1,300 | 1,276 | 1,276 | -23 | -1.8% | 8,700 |
| 2005/10/03 | 1,271 | 1,299 | 1,257 | 1,299 | +23 | +1.8% | 10,900 |
| 2005/09/30 | 1,296 | 1,296 | 1,256 | 1,276 | -44 | -3.3% | 9,000 |
| 2005/09/29 | 1,319 | 1,320 | 1,290 | 1,320 | +60 | +4.8% | 31,000 |
| 2005/09/28 | 1,203 | 1,260 | 1,203 | 1,260 | +59 | +4.9% | 16,000 |
| 2005/09/27 | 1,220 | 1,220 | 1,200 | 1,201 | +1 | +0.1% | 7,000 |
| 2005/09/26 | 1,182 | 1,219 | 1,182 | 1,200 | +25 | +2.1% | 13,000 |
| 2005/09/22 | 1,180 | 1,180 | 1,175 | 1,175 | -10 | -0.8% | 6,000 |
| 2005/09/21 | 1,189 | 1,190 | 1,171 | 1,185 | +14 | +1.2% | 14,000 |
| 2005/09/20 | 1,128 | 1,171 | 1,128 | 1,171 | +43 | +3.8% | 7,000 |
| 2005/09/16 | 1,146 | 1,147 | 1,128 | 1,128 | ±0 | ±0% | 5,000 |
| 2005/09/15 | 1,164 | 1,164 | 1,128 | 1,128 | -17 | -1.5% | 8,000 |
| 2005/09/14 | 1,155 | 1,155 | 1,145 | 1,145 | +30 | +2.7% | 3,000 |
| 2005/09/13 | 1,136 | 1,136 | 1,113 | 1,115 | +9 | +0.8% | 7,000 |
| 2005/09/12 | 1,150 | 1,150 | 1,106 | 1,106 | -44 | -3.8% | 6,000 |
| 2005/09/09 | 1,164 | 1,164 | 1,150 | 1,150 | -3 | -0.3% | 4,000 |
| 2005/09/08 | 1,160 | 1,160 | 1,153 | 1,153 | +5 | +0.4% | 2,000 |
| 2005/09/07 | 1,148 | 1,148 | 1,148 | 1,148 | +3 | +0.3% | 1,000 |
| 2005/09/06 | 1,145 | 1,145 | 1,145 | 1,145 | +3 | +0.3% | 1,000 |
| 2005/09/05 | 1,145 | 1,149 | 1,142 | 1,142 | -3 | -0.3% | 3,000 |
| 2005/09/02 | 1,150 | 1,150 | 1,145 | 1,145 | -15 | -1.3% | 3,000 |
| 2005/09/01 | 1,141 | 1,160 | 1,141 | 1,160 | +20 | +1.8% | 6,000 |
| 2005/08/31 | 1,130 | 1,140 | 1,130 | 1,140 | +10 | +0.9% | 4,000 |
| 2005/08/30 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 2005/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/26 | 1,130 | 1,130 | 1,105 | 1,105 | ±0 | ±0% | 9,000 |
| 2005/08/25 | 1,110 | 1,110 | 1,101 | 1,105 | -25 | -2.2% | 4,000 |
4651～
4700
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
