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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 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 |
| 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 |
4751～
4800
件表示中 / 6940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 | 277,200円 | +2.8% | +3.3% | 4.26% | 8.25倍 | 0.69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 |
| 東 祥 | 54,400円 | +9.9% | +22.0% | 0.92% | 10.42倍 | 0.57倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ディーエムエス | 286,500円 | +0.3% | -17.2% | 8.24% | 19.61倍 | 0.96倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| エアトリ | 92,100円 | +5.4% | -52.9% | 1.09% | 41.24倍 | 1.50倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| アゴーラＨＧ | 7,300円 | +9.8% | +162.1% | 0.00% | 52.90倍 | 5.00倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
