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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 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 |
| 2005/04/19 | 1,280 | 1,320 | 1,251 | 1,320 | +70 | +5.6% | 11,000 |
4851～
4900
件表示中 / 6939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 | 279,800円 | +2.8% | +3.3% | 4.22% | 8.33倍 | 0.70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 |
| ＩＮＴＬＯＯＰ | 457,500円 | +27.6% | +30.3% | 0.00% | 17.67倍 | 3.99倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| シイエム・シイ | 150,000円 | +12.7% | +16.3% | 3.47% | 8.17倍 | 0.95倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ディーエムエス | 287,500円 | +0.3% | -17.2% | 8.21% | 19.68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 |
| アメイズ | 138,000円 | +10.9% | -3.1% | 2.54% | 8.41倍 | 1.25倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
