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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,692 | 1,692 | 1,677 | 1,677 | -15 | -0.9% | 8,800 |
| 2023/09/25 | 1,681 | 1,695 | 1,681 | 1,692 | +10 | +0.6% | 2,700 |
| 2023/09/22 | 1,676 | 1,688 | 1,666 | 1,682 | +5 | +0.3% | 7,400 |
| 2023/09/21 | 1,671 | 1,690 | 1,671 | 1,677 | +6 | +0.4% | 6,500 |
| 2023/09/20 | 1,699 | 1,699 | 1,671 | 1,671 | -29 | -1.7% | 11,700 |
| 2023/09/19 | 1,693 | 1,700 | 1,688 | 1,700 | +8 | +0.5% | 10,500 |
| 2023/09/15 | 1,691 | 1,696 | 1,686 | 1,692 | +1 | +0.1% | 4,800 |
| 2023/09/14 | 1,681 | 1,692 | 1,681 | 1,691 | +10 | +0.6% | 2,800 |
| 2023/09/13 | 1,680 | 1,686 | 1,677 | 1,681 | -1 | -0.1% | 4,800 |
| 2023/09/12 | 1,682 | 1,683 | 1,672 | 1,682 | -1 | -0.1% | 3,100 |
| 2023/09/11 | 1,675 | 1,685 | 1,669 | 1,683 | +7 | +0.4% | 5,000 |
| 2023/09/08 | 1,679 | 1,687 | 1,665 | 1,676 | -14 | -0.8% | 12,400 |
| 2023/09/07 | 1,701 | 1,701 | 1,685 | 1,690 | -11 | -0.6% | 7,000 |
| 2023/09/06 | 1,709 | 1,709 | 1,686 | 1,701 | -8 | -0.5% | 13,700 |
| 2023/09/05 | 1,689 | 1,709 | 1,689 | 1,709 | +10 | +0.6% | 4,300 |
| 2023/09/04 | 1,679 | 1,699 | 1,679 | 1,699 | +14 | +0.8% | 10,900 |
| 2023/09/01 | 1,675 | 1,685 | 1,668 | 1,685 | +15 | +0.9% | 6,900 |
| 2023/08/31 | 1,672 | 1,681 | 1,663 | 1,670 | -2 | -0.1% | 6,600 |
| 2023/08/30 | 1,686 | 1,686 | 1,668 | 1,672 | -14 | -0.8% | 9,300 |
| 2023/08/29 | 1,660 | 1,686 | 1,656 | 1,686 | +26 | +1.6% | 10,200 |
| 2023/08/28 | 1,675 | 1,675 | 1,650 | 1,660 | +10 | +0.6% | 4,800 |
| 2023/08/25 | 1,653 | 1,671 | 1,643 | 1,650 | -3 | -0.2% | 7,700 |
| 2023/08/24 | 1,644 | 1,655 | 1,641 | 1,653 | +9 | +0.5% | 6,500 |
| 2023/08/23 | 1,627 | 1,644 | 1,627 | 1,644 | +10 | +0.6% | 1,800 |
| 2023/08/22 | 1,615 | 1,634 | 1,615 | 1,634 | +19 | +1.2% | 2,000 |
| 2023/08/21 | 1,621 | 1,621 | 1,613 | 1,615 | -5 | -0.3% | 5,100 |
| 2023/08/18 | 1,623 | 1,629 | 1,620 | 1,620 | -17 | -1% | 5,600 |
| 2023/08/17 | 1,645 | 1,645 | 1,620 | 1,637 | -9 | -0.5% | 4,900 |
| 2023/08/16 | 1,648 | 1,648 | 1,640 | 1,646 | -4 | -0.2% | 4,800 |
| 2023/08/15 | 1,652 | 1,661 | 1,648 | 1,650 | +4 | +0.2% | 3,400 |
| 2023/08/14 | 1,646 | 1,663 | 1,646 | 1,646 | -19 | -1.1% | 4,900 |
| 2023/08/10 | 1,640 | 1,665 | 1,640 | 1,665 | +19 | +1.2% | 3,700 |
| 2023/08/09 | 1,661 | 1,661 | 1,644 | 1,646 | -18 | -1.1% | 7,300 |
| 2023/08/08 | 1,627 | 1,670 | 1,611 | 1,664 | -39 | -2.3% | 10,800 |
| 2023/08/07 | 1,682 | 1,708 | 1,682 | 1,703 | +21 | +1.2% | 6,400 |
| 2023/08/04 | 1,674 | 1,682 | 1,664 | 1,682 | +7 | +0.4% | 4,900 |
| 2023/08/03 | 1,695 | 1,695 | 1,673 | 1,675 | -22 | -1.3% | 5,800 |
| 2023/08/02 | 1,707 | 1,707 | 1,689 | 1,697 | -16 | -0.9% | 4,100 |
| 2023/08/01 | 1,709 | 1,714 | 1,708 | 1,713 | +4 | +0.2% | 3,500 |
| 2023/07/31 | 1,698 | 1,709 | 1,696 | 1,709 | +24 | +1.4% | 6,600 |
| 2023/07/28 | 1,679 | 1,699 | 1,675 | 1,685 | +3 | +0.2% | 18,100 |
| 2023/07/27 | 1,683 | 1,686 | 1,681 | 1,682 | -1 | -0.1% | 3,600 |
| 2023/07/26 | 1,680 | 1,687 | 1,679 | 1,683 | +4 | +0.2% | 4,900 |
| 2023/07/25 | 1,689 | 1,691 | 1,678 | 1,679 | -12 | -0.7% | 9,900 |
| 2023/07/24 | 1,684 | 1,696 | 1,684 | 1,691 | +5 | +0.3% | 3,400 |
| 2023/07/21 | 1,685 | 1,694 | 1,685 | 1,686 | +1 | +0.1% | 2,400 |
| 2023/07/20 | 1,679 | 1,700 | 1,679 | 1,685 | -3 | -0.2% | 4,400 |
| 2023/07/19 | 1,688 | 1,692 | 1,675 | 1,688 | -3 | -0.2% | 14,700 |
| 2023/07/18 | 1,681 | 1,704 | 1,675 | 1,691 | +5 | +0.3% | 8,900 |
| 2023/07/14 | 1,710 | 1,710 | 1,680 | 1,686 | ±0 | ±0% | 2,800 |
151～
200
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
