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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 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 |
| 2005/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2005/06/13 | 1,200 | 1,200 | 1,180 | 1,180 | +100 | +9.3% | 9,000 |
| 2005/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,000 |
| 2005/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/08 | 1,081 | 1,081 | 1,081 | 1,081 | -19 | -1.7% | 1,000 |
| 2005/06/07 | 1,050 | 1,100 | 1,050 | 1,100 | -70 | -6% | 4,000 |
| 2005/06/06 | 1,170 | 1,170 | 1,170 | 1,170 | +20 | +1.7% | 1,000 |
| 2005/06/03 | 1,175 | 1,180 | 1,150 | 1,150 | -25 | -2.1% | 9,000 |
| 2005/06/02 | 1,174 | 1,175 | 1,174 | 1,175 | +20 | +1.7% | 2,000 |
| 2005/06/01 | 1,150 | 1,170 | 1,130 | 1,155 | +5 | +0.4% | 10,000 |
| 2005/05/31 | 1,140 | 1,150 | 1,140 | 1,150 | +50 | +4.5% | 3,000 |
| 2005/05/30 | 1,081 | 1,100 | 1,081 | 1,100 | +40 | +3.8% | 2,000 |
| 2005/05/27 | 1,080 | 1,080 | 1,060 | 1,060 | -40 | -3.6% | 3,000 |
| 2005/05/26 | 1,170 | 1,170 | 1,100 | 1,100 | -90 | -7.6% | 9,000 |
| 2005/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2005/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2005/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2005/05/18 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,000 |
| 2005/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 5,000 |
| 2005/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/13 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 4,000 |
| 2005/05/12 | 1,240 | 1,275 | 1,230 | 1,275 | +60 | +4.9% | 11,000 |
| 2005/05/11 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 1,000 |
| 2005/05/10 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 5,000 |
| 2005/05/09 | 1,220 | 1,220 | 1,205 | 1,205 | -15 | -1.2% | 3,000 |
| 2005/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 2,000 |
| 2005/05/02 | 1,270 | 1,270 | 1,210 | 1,210 | -50 | -4% | 4,000 |
| 2005/04/28 | 1,240 | 1,260 | 1,240 | 1,260 | +59 | +4.9% | 5,000 |
| 2005/04/27 | 1,250 | 1,250 | 1,200 | 1,201 | -69 | -5.4% | 6,000 |
| 2005/04/26 | 1,271 | 1,300 | 1,270 | 1,270 | - | - | 10,000 |
| 2005/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/22 | 1,326 | 1,335 | 1,310 | 1,335 | +35 | +2.7% | 5,000 |
| 2005/04/21 | 1,313 | 1,314 | 1,270 | 1,300 | -33 | -2.5% | 15,000 |
| 2005/04/20 | 1,334 | 1,345 | 1,332 | 1,333 | +13 | +1% | 11,000 |
4751～
4800
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
