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 |
|---|---|---|---|---|---|---|---|
| 2025/12/18 | 3,760 | 3,760 | 3,695 | 3,700 | -85 | -2.2% | 39,200 |
| 2025/12/17 | 3,860 | 3,870 | 3,770 | 3,785 | -65 | -1.7% | 35,300 |
| 2025/12/16 | 3,915 | 3,915 | 3,830 | 3,850 | -85 | -2.2% | 32,900 |
| 2025/12/15 | 3,835 | 3,955 | 3,830 | 3,935 | +75 | +1.9% | 28,600 |
| 2025/12/12 | 3,820 | 3,970 | 3,800 | 3,860 | +80 | +2.1% | 47,700 |
| 2025/12/11 | 3,840 | 3,845 | 3,770 | 3,780 | -20 | -0.5% | 25,900 |
| 2025/12/10 | 3,810 | 3,835 | 3,775 | 3,800 | -10 | -0.3% | 40,600 |
| 2025/12/09 | 3,900 | 3,915 | 3,805 | 3,810 | -50 | -1.3% | 25,700 |
| 2025/12/08 | 3,855 | 3,880 | 3,830 | 3,860 | +15 | +0.4% | 26,700 |
| 2025/12/05 | 3,890 | 3,890 | 3,840 | 3,845 | -55 | -1.4% | 17,700 |
| 2025/12/04 | 3,875 | 3,920 | 3,865 | 3,900 | ±0 | ±0% | 23,200 |
| 2025/12/03 | 3,900 | 3,935 | 3,820 | 3,900 | -15 | -0.4% | 44,300 |
| 2025/12/02 | 4,080 | 4,080 | 3,900 | 3,915 | -115 | -2.9% | 52,600 |
| 2025/12/01 | 4,145 | 4,150 | 4,015 | 4,030 | -110 | -2.7% | 42,400 |
| 2025/11/28 | 4,110 | 4,145 | 4,090 | 4,140 | +55 | +1.3% | 18,400 |
| 2025/11/27 | 4,170 | 4,185 | 4,065 | 4,085 | -35 | -0.8% | 41,400 |
| 2025/11/26 | 4,020 | 4,125 | 3,990 | 4,120 | +165 | +4.2% | 43,900 |
| 2025/11/25 | 4,025 | 4,025 | 3,930 | 3,955 | +15 | +0.4% | 41,800 |
| 2025/11/21 | 3,900 | 3,985 | 3,865 | 3,940 | -30 | -0.8% | 71,500 |
| 2025/11/20 | 3,900 | 3,985 | 3,865 | 3,970 | +140 | +3.7% | 41,300 |
| 2025/11/19 | 3,820 | 3,840 | 3,700 | 3,830 | +35 | +0.9% | 50,000 |
| 2025/11/18 | 3,745 | 3,905 | 3,710 | 3,795 | +55 | +1.5% | 112,100 |
| 2025/11/17 | 3,560 | 3,740 | 3,535 | 3,740 | +250 | +7.2% | 83,700 |
| 2025/11/14 | 3,480 | 3,555 | 3,480 | 3,490 | -35 | -1% | 13,700 |
| 2025/11/13 | 3,500 | 3,560 | 3,500 | 3,525 | +40 | +1.1% | 20,400 |
| 2025/11/12 | 3,410 | 3,495 | 3,410 | 3,485 | +75 | +2.2% | 19,000 |
| 2025/11/11 | 3,460 | 3,475 | 3,385 | 3,410 | -15 | -0.4% | 12,100 |
| 2025/11/10 | 3,390 | 3,440 | 3,365 | 3,425 | +80 | +2.4% | 33,400 |
| 2025/11/07 | 3,305 | 3,365 | 3,295 | 3,345 | +40 | +1.2% | 24,600 |
| 2025/11/06 | 3,335 | 3,335 | 3,270 | 3,305 | +5 | +0.2% | 23,200 |
| 2025/11/05 | 3,300 | 3,325 | 3,245 | 3,300 | -300 | -8.3% | 84,100 |
| 2025/11/04 | 3,640 | 3,640 | 3,570 | 3,600 | +100 | +2.9% | 45,900 |
| 2025/10/31 | 3,530 | 3,530 | 3,450 | 3,500 | +10 | +0.3% | 15,500 |
| 2025/10/30 | 3,490 | 3,500 | 3,455 | 3,490 | +25 | +0.7% | 14,900 |
| 2025/10/29 | 3,545 | 3,545 | 3,445 | 3,465 | -45 | -1.3% | 24,400 |
| 2025/10/28 | 3,635 | 3,635 | 3,500 | 3,510 | -105 | -2.9% | 29,000 |
| 2025/10/27 | 3,560 | 3,620 | 3,540 | 3,615 | +120 | +3.4% | 26,600 |
| 2025/10/24 | 3,420 | 3,495 | 3,385 | 3,495 | +35 | +1% | 35,000 |
| 2025/10/23 | 3,415 | 3,460 | 3,390 | 3,460 | +55 | +1.6% | 17,700 |
| 2025/10/22 | 3,345 | 3,430 | 3,310 | 3,405 | +75 | +2.3% | 23,000 |
| 2025/10/21 | 3,335 | 3,360 | 3,320 | 3,330 | +30 | +0.9% | 14,600 |
| 2025/10/20 | 3,320 | 3,335 | 3,290 | 3,300 | +20 | +0.6% | 15,700 |
| 2025/10/17 | 3,265 | 3,290 | 3,255 | 3,280 | -15 | -0.5% | 6,600 |
| 2025/10/16 | 3,290 | 3,300 | 3,270 | 3,295 | +25 | +0.8% | 7,200 |
| 2025/10/15 | 3,235 | 3,280 | 3,235 | 3,270 | +50 | +1.6% | 7,500 |
| 2025/10/14 | 3,225 | 3,240 | 3,195 | 3,220 | -15 | -0.5% | 15,900 |
| 2025/10/10 | 3,265 | 3,265 | 3,225 | 3,235 | -40 | -1.2% | 13,700 |
| 2025/10/09 | 3,290 | 3,290 | 3,250 | 3,275 | -20 | -0.6% | 13,500 |
| 2025/10/08 | 3,285 | 3,310 | 3,285 | 3,295 | +10 | +0.3% | 9,600 |
| 2025/10/07 | 3,295 | 3,295 | 3,240 | 3,285 | +10 | +0.3% | 11,700 |
1～
50
件表示中 / 7100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 | 370,500円 | +2.8% | +3.3% | 3.18% | 11.02倍 | 0.90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 |
| 令和ＡＨ | 74,800円 | +12.8% | +10.2% | 3.48% | 25.14倍 | 12.44倍 |
|
税理士法人平成会計社が起源。経理部向け会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ファルコＨＤ | 260,800円 | +0.7% | +4.0% | 4.79% | 13.35倍 | 1.03倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| ツカダＧＨＤ | 56,300円 | +11.7% | -11.1% | 2.13% | 3.70倍 | 0.75倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| 学 情 | 175,000円 | +20.7% | +30.0% | 4.29% | 9.47倍 | 1.58倍 |
|
若手向け人材サービス特化。２０代転職向け「Ｒｅ就活」、新卒向け「Ｒｅ就活キャンパス」を展開 |
市場注目の銘柄
チャート関連のコラム
