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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,337 | 2,355 | 2,271 | 2,333 | +18 | +0.8% | 39,000 |
| 2024/02/22 | 2,304 | 2,330 | 2,288 | 2,315 | +16 | +0.7% | 31,400 |
| 2024/02/21 | 2,320 | 2,333 | 2,290 | 2,299 | -35 | -1.5% | 27,500 |
| 2024/02/20 | 2,362 | 2,397 | 2,320 | 2,334 | -13 | -0.6% | 63,700 |
| 2024/02/19 | 2,180 | 2,350 | 2,180 | 2,347 | +242 | +11.5% | 120,400 |
| 2024/02/16 | 2,060 | 2,118 | 2,059 | 2,105 | +42 | +2% | 26,200 |
| 2024/02/15 | 2,087 | 2,108 | 2,062 | 2,063 | -25 | -1.2% | 17,100 |
| 2024/02/14 | 2,094 | 2,142 | 2,074 | 2,088 | -6 | -0.3% | 30,600 |
| 2024/02/13 | 2,070 | 2,097 | 2,060 | 2,094 | +16 | +0.8% | 23,600 |
| 2024/02/09 | 2,100 | 2,118 | 2,062 | 2,078 | -39 | -1.8% | 49,200 |
| 2024/02/08 | 2,134 | 2,144 | 2,101 | 2,117 | -13 | -0.6% | 29,200 |
| 2024/02/07 | 2,140 | 2,150 | 2,103 | 2,130 | +38 | +1.8% | 102,900 |
| 2024/02/06 | 2,119 | 2,169 | 2,082 | 2,092 | +153 | +7.9% | 307,500 |
| 2024/02/05 | 1,919 | 1,944 | 1,911 | 1,939 | +28 | +1.5% | 40,400 |
| 2024/02/02 | 1,880 | 1,911 | 1,876 | 1,911 | +36 | +1.9% | 14,100 |
| 2024/02/01 | 1,877 | 1,885 | 1,870 | 1,875 | -3 | -0.2% | 9,100 |
| 2024/01/31 | 1,852 | 1,878 | 1,843 | 1,878 | +30 | +1.6% | 17,700 |
| 2024/01/30 | 1,884 | 1,884 | 1,848 | 1,848 | -31 | -1.6% | 50,000 |
| 2024/01/29 | 1,811 | 1,881 | 1,811 | 1,879 | +83 | +4.6% | 30,500 |
| 2024/01/26 | 1,819 | 1,823 | 1,794 | 1,796 | -17 | -0.9% | 14,300 |
| 2024/01/25 | 1,775 | 1,818 | 1,775 | 1,813 | +43 | +2.4% | 23,800 |
| 2024/01/24 | 1,772 | 1,779 | 1,766 | 1,770 | -5 | -0.3% | 11,300 |
| 2024/01/23 | 1,780 | 1,794 | 1,775 | 1,775 | +7 | +0.4% | 19,800 |
| 2024/01/22 | 1,757 | 1,770 | 1,756 | 1,768 | +18 | +1% | 9,300 |
| 2024/01/19 | 1,752 | 1,764 | 1,749 | 1,750 | -2 | -0.1% | 11,900 |
| 2024/01/18 | 1,745 | 1,761 | 1,745 | 1,752 | +7 | +0.4% | 7,700 |
| 2024/01/17 | 1,765 | 1,767 | 1,740 | 1,745 | -20 | -1.1% | 10,100 |
| 2024/01/16 | 1,767 | 1,769 | 1,739 | 1,765 | +8 | +0.5% | 17,100 |
| 2024/01/15 | 1,759 | 1,768 | 1,753 | 1,757 | +4 | +0.2% | 13,300 |
| 2024/01/12 | 1,770 | 1,770 | 1,751 | 1,753 | -21 | -1.2% | 16,500 |
| 2024/01/11 | 1,771 | 1,777 | 1,767 | 1,774 | +3 | +0.2% | 11,900 |
| 2024/01/10 | 1,772 | 1,780 | 1,767 | 1,771 | +4 | +0.2% | 7,000 |
| 2024/01/09 | 1,776 | 1,794 | 1,767 | 1,767 | +5 | +0.3% | 11,000 |
| 2024/01/05 | 1,779 | 1,779 | 1,762 | 1,762 | -11 | -0.6% | 6,500 |
| 2024/01/04 | 1,826 | 1,826 | 1,749 | 1,773 | +27 | +1.5% | 29,600 |
| 2023/12/29 | 1,735 | 1,746 | 1,728 | 1,746 | +6 | +0.3% | 8,000 |
| 2023/12/28 | 1,751 | 1,751 | 1,724 | 1,740 | -21 | -1.2% | 6,800 |
| 2023/12/27 | 1,728 | 1,761 | 1,728 | 1,761 | +15 | +0.9% | 10,500 |
| 2023/12/26 | 1,764 | 1,764 | 1,743 | 1,746 | +3 | +0.2% | 10,600 |
| 2023/12/25 | 1,759 | 1,759 | 1,737 | 1,743 | -22 | -1.2% | 8,800 |
| 2023/12/22 | 1,777 | 1,777 | 1,757 | 1,765 | +1 | +0.1% | 4,300 |
| 2023/12/21 | 1,737 | 1,780 | 1,737 | 1,764 | +20 | +1.1% | 12,200 |
| 2023/12/20 | 1,741 | 1,744 | 1,735 | 1,744 | ±0 | ±0% | 7,200 |
| 2023/12/19 | 1,744 | 1,751 | 1,740 | 1,744 | ±0 | ±0% | 3,100 |
| 2023/12/18 | 1,724 | 1,744 | 1,724 | 1,744 | +5 | +0.3% | 6,000 |
| 2023/12/15 | 1,731 | 1,750 | 1,724 | 1,739 | +8 | +0.5% | 13,200 |
| 2023/12/14 | 1,740 | 1,754 | 1,728 | 1,731 | -9 | -0.5% | 6,800 |
| 2023/12/13 | 1,745 | 1,755 | 1,740 | 1,740 | +3 | +0.2% | 6,200 |
| 2023/12/12 | 1,726 | 1,746 | 1,724 | 1,737 | +14 | +0.8% | 8,900 |
| 2023/12/11 | 1,726 | 1,726 | 1,702 | 1,723 | +9 | +0.5% | 14,500 |
51～
100
件表示中 / 6705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 | 252,800円 | +3.5% | +8.7% | 3.56% | 8.59倍 | 0.68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 |
| ぐるなび | 33,700円 | +5.7% | - | 0.00% | - | 2.85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 |
| オオバ | 112,700円 | +8.7% | +3.5% | 3.28% | 15.69倍 | 1.66倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＥＲＩ ＨＤ | 237,100円 | +6.3% | +2.6% | 2.53% | 11.88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 |
| ライズ | 75,600円 | +24.5% | +14.6% | 0.00% | 13.24倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
