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 |
|---|---|---|---|---|---|---|---|
| 2026/09/14 | 3,770 | 3,820 | 3,750 | 3,750 | -20 | -0.5% | 6,500 |
| 2026/09/11 | 3,755 | 3,810 | 3,755 | 3,770 | -10 | -0.3% | 7,800 |
| 2026/09/10 | 3,760 | 3,800 | 3,760 | 3,780 | -10 | -0.3% | 11,100 |
| 2026/09/09 | 3,790 | 3,850 | 3,790 | 3,790 | ±0 | ±0% | 4,700 |
| 2026/09/08 | 3,810 | 3,860 | 3,780 | 3,790 | -5 | -0.1% | 6,900 |
| 2026/09/07 | 3,840 | 3,850 | 3,790 | 3,795 | -25 | -0.7% | 8,900 |
| 2026/09/04 | 3,785 | 3,840 | 3,770 | 3,820 | +40 | +1.1% | 10,600 |
| 2026/09/03 | 3,800 | 3,835 | 3,780 | 3,780 | -30 | -0.8% | 7,900 |
| 2026/09/02 | 3,880 | 3,880 | 3,800 | 3,810 | -70 | -1.8% | 12,500 |
| 2026/09/01 | 3,865 | 3,920 | 3,865 | 3,880 | +15 | +0.4% | 9,700 |
| 2026/08/31 | 3,855 | 3,915 | 3,850 | 3,865 | +10 | +0.3% | 10,100 |
| 2026/08/28 | 3,920 | 3,950 | 3,835 | 3,855 | -50 | -1.3% | 22,000 |
| 2026/08/27 | 3,870 | 3,940 | 3,845 | 3,905 | +50 | +1.3% | 22,900 |
| 2026/08/26 | 3,830 | 3,885 | 3,805 | 3,855 | +65 | +1.7% | 21,400 |
| 2026/08/25 | 3,775 | 3,820 | 3,740 | 3,790 | +35 | +0.9% | 13,500 |
| 2026/08/24 | 3,740 | 3,770 | 3,670 | 3,755 | +15 | +0.4% | 30,600 |
| 2026/08/21 | 3,730 | 3,750 | 3,660 | 3,740 | +10 | +0.3% | 11,400 |
| 2026/08/20 | 3,635 | 3,750 | 3,635 | 3,730 | +55 | +1.5% | 14,100 |
| 2026/08/19 | 3,760 | 3,770 | 3,650 | 3,675 | -95 | -2.5% | 25,500 |
| 2026/08/18 | 3,790 | 3,835 | 3,770 | 3,770 | -25 | -0.7% | 8,600 |
| 2026/08/17 | 3,830 | 3,830 | 3,790 | 3,795 | -25 | -0.7% | 12,000 |
| 2026/08/14 | 3,755 | 3,830 | 3,755 | 3,820 | +65 | +1.7% | 9,300 |
| 2026/08/13 | 3,700 | 3,780 | 3,700 | 3,755 | +60 | +1.6% | 15,100 |
| 2026/08/12 | 3,675 | 3,700 | 3,655 | 3,695 | +15 | +0.4% | 7,500 |
| 2026/08/10 | 3,670 | 3,750 | 3,645 | 3,680 | +20 | +0.5% | 20,600 |
| 2026/08/07 | 3,635 | 3,670 | 3,625 | 3,660 | +50 | +1.4% | 12,900 |
| 2026/08/06 | 3,585 | 3,660 | 3,585 | 3,610 | +5 | +0.1% | 26,400 |
| 2026/08/05 | 3,570 | 3,610 | 3,510 | 3,605 | +75 | +2.1% | 17,900 |
| 2026/08/04 | 3,520 | 3,615 | 3,470 | 3,530 | -40 | -1.1% | 36,100 |
| 2026/08/03 | 3,600 | 3,620 | 3,550 | 3,570 | -15 | -0.4% | 25,100 |
| 2026/07/31 | 3,575 | 3,620 | 3,550 | 3,585 | +35 | +1% | 26,500 |
| 2026/07/30 | 3,525 | 3,580 | 3,510 | 3,550 | +35 | +1% | 17,400 |
| 2026/07/29 | 3,510 | 3,550 | 3,495 | 3,515 | +25 | +0.7% | 33,600 |
| 2026/07/28 | 3,495 | 3,505 | 3,460 | 3,490 | ±0 | ±0% | 9,700 |
| 2026/07/27 | 3,460 | 3,490 | 3,445 | 3,490 | +55 | +1.6% | 15,800 |
| 2026/07/24 | 3,390 | 3,445 | 3,350 | 3,435 | +45 | +1.3% | 14,000 |
| 2026/07/23 | 3,340 | 3,390 | 3,340 | 3,390 | +50 | +1.5% | 8,100 |
| 2026/07/22 | 3,355 | 3,385 | 3,335 | 3,340 | -15 | -0.4% | 17,200 |
| 2026/07/21 | 3,310 | 3,365 | 3,310 | 3,355 | +45 | +1.4% | 7,100 |
| 2026/07/17 | 3,385 | 3,395 | 3,275 | 3,310 | -80 | -2.4% | 26,600 |
| 2026/07/16 | 3,420 | 3,450 | 3,390 | 3,390 | -30 | -0.9% | 10,600 |
| 2026/07/15 | 3,435 | 3,455 | 3,420 | 3,420 | -30 | -0.9% | 11,100 |
| 2026/07/14 | 3,390 | 3,450 | 3,375 | 3,450 | +50 | +1.5% | 8,200 |
| 2026/07/13 | 3,455 | 3,455 | 3,400 | 3,400 | -65 | -1.9% | 12,200 |
| 2026/07/10 | 3,495 | 3,495 | 3,455 | 3,465 | -10 | -0.3% | 11,500 |
| 2026/07/09 | 3,420 | 3,495 | 3,420 | 3,475 | +55 | +1.6% | 29,600 |
| 2026/07/08 | 3,485 | 3,485 | 3,420 | 3,420 | -80 | -2.3% | 25,600 |
| 2026/07/07 | 3,500 | 3,525 | 3,475 | 3,500 | +5 | +0.1% | 20,200 |
| 2026/07/06 | 3,535 | 3,535 | 3,480 | 3,495 | ±0 | ±0% | 21,100 |
| 2026/07/03 | 3,485 | 3,525 | 3,445 | 3,495 | +15 | +0.4% | 25,400 |
1～
50
件表示中 / 7279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 | 375,000円 | +4.4% | +2.8% | 3.15% | 11.15倍 | 0.85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 |
| シイエム・シイ | 198,000円 | +9.6% | +3.0% | 2.88% | 11.63倍 | 1.12倍 |
|
技術仕様書等マニュアル作成。データ利活用でＤＸ・販促支援。トヨタ中心に自動車向け７割超 |
| 学究社 | 256,400円 | +12.1% | +7.9% | 4.95% | 12.75倍 | 3.41倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| セントラルＳＰ | 241,300円 | +3.4% | +19.6% | 1.66% | 18.39倍 | 1.02倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＭＳＯＬ | 158,100円 | +12.7% | +9.4% | 3.16% | 12.21倍 | 3.80倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
