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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,111 | 1,130 | 1,100 | 1,130 | +8 | +0.7% | 8,000 |
| 2005/08/23 | 1,134 | 1,135 | 1,122 | 1,122 | -10 | -0.9% | 9,000 |
| 2005/08/22 | 1,150 | 1,160 | 1,132 | 1,132 | -9 | -0.8% | 7,000 |
| 2005/08/19 | 1,140 | 1,141 | 1,140 | 1,141 | -19 | -1.6% | 2,000 |
| 2005/08/18 | 1,166 | 1,170 | 1,160 | 1,160 | -12 | -1% | 6,000 |
| 2005/08/17 | 1,198 | 1,198 | 1,172 | 1,172 | -28 | -2.3% | 6,000 |
| 2005/08/16 | 1,200 | 1,250 | 1,200 | 1,200 | +50 | +4.3% | 31,000 |
| 2005/08/15 | 1,131 | 1,150 | 1,131 | 1,150 | +39 | +3.5% | 3,000 |
| 2005/08/12 | 1,112 | 1,112 | 1,111 | 1,111 | ±0 | ±0% | 2,000 |
| 2005/08/11 | 1,115 | 1,115 | 1,111 | 1,111 | +15 | +1.4% | 3,000 |
| 2005/08/10 | 1,086 | 1,100 | 1,086 | 1,096 | +19 | +1.8% | 6,000 |
| 2005/08/09 | 1,055 | 1,077 | 1,055 | 1,077 | +12 | +1.1% | 21,000 |
| 2005/08/08 | 1,071 | 1,071 | 1,055 | 1,065 | -8 | -0.7% | 12,000 |
| 2005/08/05 | 1,091 | 1,095 | 1,073 | 1,073 | -18 | -1.6% | 8,000 |
| 2005/08/04 | 1,169 | 1,169 | 1,087 | 1,091 | -82 | -7% | 7,000 |
| 2005/08/03 | 1,173 | 1,173 | 1,173 | 1,173 | +58 | +5.2% | 1,000 |
| 2005/08/02 | 1,135 | 1,135 | 1,115 | 1,115 | -31 | -2.7% | 10,000 |
| 2005/08/01 | 1,190 | 1,190 | 1,146 | 1,146 | +6 | +0.5% | 10,000 |
| 2005/07/29 | 1,235 | 1,235 | 1,140 | 1,140 | -95 | -7.7% | 28,000 |
| 2005/07/28 | 1,295 | 1,295 | 1,235 | 1,235 | ±0 | ±0% | 46,000 |
| 2005/07/27 | 1,140 | 1,300 | 1,140 | 1,235 | +135 | +12.3% | 78,000 |
| 2005/07/26 | 1,071 | 1,100 | 1,071 | 1,100 | +30 | +2.8% | 16,000 |
| 2005/07/25 | 1,080 | 1,089 | 1,070 | 1,070 | -20 | -1.8% | 3,000 |
| 2005/07/22 | 1,090 | 1,090 | 1,090 | 1,090 | +18 | +1.7% | 1,000 |
| 2005/07/21 | 1,080 | 1,080 | 1,072 | 1,072 | -8 | -0.7% | 9,000 |
| 2005/07/20 | 1,080 | 1,080 | 1,070 | 1,080 | -7 | -0.6% | 9,000 |
| 2005/07/19 | 1,100 | 1,100 | 1,087 | 1,087 | +7 | +0.6% | 6,000 |
| 2005/07/15 | 1,100 | 1,100 | 1,055 | 1,080 | -20 | -1.8% | 24,000 |
| 2005/07/14 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2005/07/13 | 1,120 | 1,120 | 1,100 | 1,100 | - | - | 12,000 |
| 2005/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 1,000 |
| 2005/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/07 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 2,000 |
| 2005/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2005/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | +9 | +0.8% | 1,000 |
| 2005/07/04 | 1,130 | 1,130 | 1,121 | 1,121 | +1 | +0.1% | 2,000 |
| 2005/07/01 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2005/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 2,000 |
| 2005/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/28 | 1,140 | 1,140 | 1,130 | 1,130 | +30 | +2.7% | 4,000 |
| 2005/06/27 | 1,102 | 1,102 | 1,100 | 1,100 | -16 | -1.4% | 6,000 |
| 2005/06/24 | 1,140 | 1,140 | 1,116 | 1,116 | -24 | -2.1% | 4,000 |
| 2005/06/23 | 1,159 | 1,159 | 1,140 | 1,140 | +4 | +0.4% | 3,000 |
| 2005/06/22 | 1,136 | 1,136 | 1,136 | 1,136 | - | - | 1,000 |
| 2005/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/20 | 1,135 | 1,155 | 1,135 | 1,155 | +5 | +0.4% | 2,000 |
| 2005/06/17 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 3,000 |
| 2005/06/16 | 1,140 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 5,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,140 | 1,140 | -40 | -3.4% | 3,000 |
4701～
4750
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
