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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 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 |
4851～
4900
件表示中 / 6993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 | 324,000円 | +2.8% | +3.3% | 3.64% | 9.64倍 | 0.80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 |
| ＥＲＩ ＨＤ | 298,600円 | +14.9% | +34.9% | 2.34% | 13.35倍 | 3.58倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 東 祥 | 63,500円 | -24.8% | -0.9% | 0.94% | 10.37倍 | 0.67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 |
| レント | 662,000円 | +11.8% | +19.9% | 2.72% | 9.64倍 | 1.79倍 |
|
- |
| ヒビノ | 230,300円 | +11.0% | +1.9% | 3.47% | 9.72倍 | 1.99倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
