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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 2,430 | 2,522 | 2,362 | 2,483 | +44 | +1.8% | 32,700 |
2024/05/08 | 2,539 | 2,539 | 2,439 | 2,439 | -186 | -7.1% | 57,600 |
2024/05/07 | 2,580 | 2,627 | 2,560 | 2,625 | +66 | +2.6% | 60,500 |
2024/05/02 | 2,440 | 2,559 | 2,438 | 2,559 | +117 | +4.8% | 40,500 |
2024/05/01 | 2,429 | 2,478 | 2,421 | 2,442 | +53 | +2.2% | 30,500 |
2024/04/30 | 2,433 | 2,433 | 2,355 | 2,389 | +52 | +2.2% | 24,800 |
2024/04/26 | 2,370 | 2,370 | 2,320 | 2,337 | -43 | -1.8% | 77,400 |
2024/04/25 | 2,381 | 2,411 | 2,361 | 2,380 | -46 | -1.9% | 17,200 |
2024/04/24 | 2,370 | 2,449 | 2,356 | 2,426 | +68 | +2.9% | 42,900 |
2024/04/23 | 2,258 | 2,358 | 2,258 | 2,358 | +111 | +4.9% | 32,100 |
2024/04/22 | 2,210 | 2,258 | 2,210 | 2,247 | +53 | +2.4% | 16,900 |
2024/04/19 | 2,218 | 2,218 | 2,161 | 2,194 | -23 | -1% | 26,800 |
2024/04/18 | 2,227 | 2,241 | 2,209 | 2,217 | +6 | +0.3% | 13,700 |
2024/04/17 | 2,221 | 2,225 | 2,189 | 2,211 | -4 | -0.2% | 29,600 |
2024/04/16 | 2,270 | 2,270 | 2,215 | 2,215 | -60 | -2.6% | 33,100 |
2024/04/15 | 2,278 | 2,298 | 2,270 | 2,275 | -9 | -0.4% | 14,100 |
2024/04/12 | 2,300 | 2,324 | 2,281 | 2,284 | -16 | -0.7% | 19,900 |
2024/04/11 | 2,326 | 2,326 | 2,286 | 2,300 | -37 | -1.6% | 30,900 |
2024/04/10 | 2,365 | 2,366 | 2,326 | 2,337 | -8 | -0.3% | 22,500 |
2024/04/09 | 2,363 | 2,370 | 2,340 | 2,345 | -39 | -1.6% | 26,800 |
2024/04/08 | 2,413 | 2,431 | 2,360 | 2,384 | -29 | -1.2% | 18,200 |
2024/04/05 | 2,400 | 2,426 | 2,360 | 2,413 | -5 | -0.2% | 15,700 |
2024/04/04 | 2,485 | 2,500 | 2,407 | 2,418 | -76 | -3% | 33,300 |
2024/04/03 | 2,385 | 2,515 | 2,345 | 2,494 | +159 | +6.8% | 57,600 |
2024/04/02 | 2,351 | 2,363 | 2,311 | 2,335 | -13 | -0.6% | 17,300 |
2024/04/01 | 2,374 | 2,379 | 2,335 | 2,348 | -4 | -0.2% | 13,700 |
2024/03/29 | 2,348 | 2,368 | 2,335 | 2,352 | +20 | +0.9% | 7,600 |
2024/03/28 | 2,377 | 2,384 | 2,332 | 2,332 | -45 | -1.9% | 13,100 |
2024/03/27 | 2,357 | 2,388 | 2,350 | 2,377 | +20 | +0.8% | 14,100 |
2024/03/26 | 2,362 | 2,389 | 2,356 | 2,357 | -5 | -0.2% | 11,800 |
2024/03/25 | 2,340 | 2,392 | 2,340 | 2,362 | +30 | +1.3% | 19,500 |
2024/03/22 | 2,357 | 2,357 | 2,315 | 2,332 | -25 | -1.1% | 21,600 |
2024/03/21 | 2,316 | 2,357 | 2,304 | 2,357 | +57 | +2.5% | 22,200 |
2024/03/19 | 2,312 | 2,312 | 2,284 | 2,300 | -12 | -0.5% | 9,600 |
2024/03/18 | 2,255 | 2,320 | 2,255 | 2,312 | +72 | +3.2% | 16,600 |
2024/03/15 | 2,250 | 2,265 | 2,231 | 2,240 | -15 | -0.7% | 8,400 |
2024/03/14 | 2,246 | 2,265 | 2,246 | 2,255 | +9 | +0.4% | 3,100 |
2024/03/13 | 2,285 | 2,285 | 2,236 | 2,246 | -23 | -1% | 10,800 |
2024/03/12 | 2,244 | 2,274 | 2,210 | 2,269 | +34 | +1.5% | 9,200 |
2024/03/11 | 2,265 | 2,291 | 2,226 | 2,235 | -71 | -3.1% | 25,700 |
2024/03/08 | 2,257 | 2,329 | 2,255 | 2,306 | +26 | +1.1% | 14,300 |
2024/03/07 | 2,342 | 2,342 | 2,276 | 2,280 | -35 | -1.5% | 13,400 |
2024/03/06 | 2,280 | 2,323 | 2,279 | 2,315 | +19 | +0.8% | 7,700 |
2024/03/05 | 2,276 | 2,303 | 2,262 | 2,296 | +34 | +1.5% | 12,100 |
2024/03/04 | 2,338 | 2,338 | 2,262 | 2,262 | -52 | -2.2% | 32,800 |
2024/03/01 | 2,354 | 2,354 | 2,312 | 2,314 | -17 | -0.7% | 14,100 |
2024/02/29 | 2,318 | 2,354 | 2,302 | 2,331 | +10 | +0.4% | 18,500 |
2024/02/28 | 2,366 | 2,396 | 2,311 | 2,321 | -45 | -1.9% | 33,300 |
2024/02/27 | 2,314 | 2,374 | 2,310 | 2,366 | +33 | +1.4% | 23,600 |
2024/02/26 | 2,337 | 2,355 | 2,271 | 2,333 | +18 | +0.8% | 39,000 |
1~
50
件表示中 / 6704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 | 254,200円 | +3.5% | +8.7% | 3.54% | 8.64倍 | 0.69倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け8割超 |
ライズ | 75,300円 | +24.5% | +14.6% | 0.00% | 13.19倍 | 3.54倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
ERI HD | 236,500円 | +6.3% | +2.6% | 2.54% | 11.85倍 | 3.49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 |
TOW | 37,700円 | +35.9% | +50.8% | 3.71% | 13.06倍 | 1.69倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
KeyH | 96,700円 | +16.3% | +26.2% | 1.03% | 8.27倍 | 0.91倍 |
|
SKE48、乃木坂46物販等エンタメ、広告、映像制作のクリエイティブ企業。Jトラスト筆頭株主 |
市場注目の銘柄
チャート関連のコラム