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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,611 | 1,621 | 1,610 | 1,621 | +8 | +0.5% | 3,200 |
| 2023/05/11 | 1,610 | 1,630 | 1,610 | 1,613 | +3 | +0.2% | 2,700 |
| 2023/05/10 | 1,622 | 1,640 | 1,608 | 1,610 | -20 | -1.2% | 8,800 |
| 2023/05/09 | 1,611 | 1,660 | 1,610 | 1,630 | -16 | -1% | 19,900 |
| 2023/05/08 | 1,634 | 1,656 | 1,634 | 1,646 | -3 | -0.2% | 8,600 |
| 2023/05/02 | 1,633 | 1,649 | 1,633 | 1,649 | ±0 | ±0% | 5,700 |
| 2023/05/01 | 1,634 | 1,654 | 1,633 | 1,649 | +16 | +1% | 10,700 |
| 2023/04/28 | 1,625 | 1,634 | 1,625 | 1,633 | +11 | +0.7% | 10,200 |
| 2023/04/27 | 1,628 | 1,635 | 1,617 | 1,622 | -6 | -0.4% | 35,100 |
| 2023/04/26 | 1,637 | 1,642 | 1,620 | 1,628 | -9 | -0.5% | 30,500 |
| 2023/04/25 | 1,639 | 1,656 | 1,630 | 1,637 | -2 | -0.1% | 19,100 |
| 2023/04/24 | 1,621 | 1,639 | 1,620 | 1,639 | +18 | +1.1% | 14,800 |
| 2023/04/21 | 1,619 | 1,621 | 1,611 | 1,621 | +7 | +0.4% | 6,500 |
| 2023/04/20 | 1,623 | 1,623 | 1,612 | 1,614 | -6 | -0.4% | 6,200 |
| 2023/04/19 | 1,615 | 1,625 | 1,605 | 1,620 | ±0 | ±0% | 7,700 |
| 2023/04/18 | 1,627 | 1,627 | 1,614 | 1,620 | +1 | +0.1% | 8,700 |
| 2023/04/17 | 1,608 | 1,621 | 1,602 | 1,619 | +12 | +0.7% | 10,800 |
| 2023/04/14 | 1,601 | 1,620 | 1,588 | 1,607 | +6 | +0.4% | 18,100 |
| 2023/04/13 | 1,590 | 1,601 | 1,575 | 1,601 | +15 | +0.9% | 11,500 |
| 2023/04/12 | 1,580 | 1,587 | 1,573 | 1,586 | +6 | +0.4% | 10,600 |
| 2023/04/11 | 1,577 | 1,581 | 1,567 | 1,580 | +5 | +0.3% | 14,700 |
| 2023/04/10 | 1,553 | 1,579 | 1,553 | 1,575 | +22 | +1.4% | 12,100 |
| 2023/04/07 | 1,556 | 1,563 | 1,553 | 1,553 | -6 | -0.4% | 7,200 |
| 2023/04/06 | 1,579 | 1,579 | 1,556 | 1,559 | -2 | -0.1% | 12,100 |
| 2023/04/05 | 1,575 | 1,576 | 1,560 | 1,561 | -27 | -1.7% | 14,300 |
| 2023/04/04 | 1,599 | 1,599 | 1,577 | 1,588 | -3 | -0.2% | 12,500 |
| 2023/04/03 | 1,600 | 1,603 | 1,580 | 1,591 | +1 | +0.1% | 10,300 |
| 2023/03/31 | 1,580 | 1,599 | 1,578 | 1,590 | +12 | +0.8% | 19,100 |
| 2023/03/30 | 1,554 | 1,579 | 1,554 | 1,578 | +8 | +0.5% | 13,700 |
| 2023/03/29 | 1,551 | 1,570 | 1,551 | 1,570 | +12 | +0.8% | 15,600 |
| 2023/03/28 | 1,553 | 1,565 | 1,550 | 1,558 | -13 | -0.8% | 6,800 |
| 2023/03/27 | 1,555 | 1,576 | 1,555 | 1,571 | +16 | +1% | 14,500 |
| 2023/03/24 | 1,556 | 1,556 | 1,542 | 1,555 | ±0 | ±0% | 7,900 |
| 2023/03/23 | 1,538 | 1,555 | 1,534 | 1,555 | +9 | +0.6% | 9,100 |
| 2023/03/22 | 1,560 | 1,560 | 1,543 | 1,546 | +13 | +0.8% | 3,700 |
| 2023/03/20 | 1,536 | 1,551 | 1,527 | 1,533 | -7 | -0.5% | 10,200 |
| 2023/03/17 | 1,533 | 1,552 | 1,533 | 1,540 | +9 | +0.6% | 9,200 |
| 2023/03/16 | 1,550 | 1,552 | 1,527 | 1,531 | -31 | -2% | 14,600 |
| 2023/03/15 | 1,543 | 1,566 | 1,543 | 1,562 | +21 | +1.4% | 10,700 |
| 2023/03/14 | 1,556 | 1,556 | 1,534 | 1,541 | -31 | -2% | 17,700 |
| 2023/03/13 | 1,579 | 1,579 | 1,545 | 1,572 | -8 | -0.5% | 24,000 |
| 2023/03/10 | 1,588 | 1,593 | 1,580 | 1,580 | -9 | -0.6% | 19,800 |
| 2023/03/09 | 1,586 | 1,598 | 1,586 | 1,589 | +4 | +0.3% | 13,400 |
| 2023/03/08 | 1,579 | 1,592 | 1,579 | 1,585 | +1 | +0.1% | 9,200 |
| 2023/03/07 | 1,575 | 1,589 | 1,575 | 1,584 | +9 | +0.6% | 14,000 |
| 2023/03/06 | 1,576 | 1,580 | 1,572 | 1,575 | -1 | -0.1% | 7,000 |
| 2023/03/03 | 1,566 | 1,580 | 1,561 | 1,576 | +1 | +0.1% | 12,900 |
| 2023/03/02 | 1,581 | 1,582 | 1,561 | 1,575 | -6 | -0.4% | 15,500 |
| 2023/03/01 | 1,592 | 1,592 | 1,575 | 1,581 | -5 | -0.3% | 5,500 |
| 2023/02/28 | 1,576 | 1,595 | 1,571 | 1,586 | +15 | +1% | 15,800 |
251～
300
件表示中 / 6711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 | 241,500円 | +3.5% | +8.7% | 3.73% | 8.21倍 | 0.65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 |
| ユニバ園芸 | 364,500円 | +25.5% | +5.7% | 0.66% | 11.21倍 | 1.55倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| シイエム・シイ | 126,700円 | +3.0% | +0.9% | 3.47% | 9.34倍 | 0.86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 |
| Ｇｕｎｏｓｙ | 74,400円 | -9.5% | - | 0.00% | - | 1.77倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ＥＲＩ ＨＤ | 229,000円 | +6.3% | +2.6% | 2.62% | 11.47倍 | 3.37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 |
市場注目の銘柄
チャート関連のコラム
