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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 3,350 | 3,350 | 3,260 | 3,275 | -60 | -1.8% | 15,400 |
| 2025/09/16 | 3,325 | 3,350 | 3,320 | 3,335 | +10 | +0.3% | 8,200 |
| 2025/09/12 | 3,320 | 3,350 | 3,315 | 3,325 | +10 | +0.3% | 6,900 |
| 2025/09/11 | 3,330 | 3,350 | 3,300 | 3,315 | -15 | -0.5% | 10,800 |
| 2025/09/10 | 3,375 | 3,375 | 3,315 | 3,330 | -35 | -1% | 12,400 |
| 2025/09/09 | 3,375 | 3,395 | 3,330 | 3,365 | +5 | +0.1% | 20,500 |
| 2025/09/08 | 3,340 | 3,360 | 3,315 | 3,360 | +25 | +0.7% | 17,000 |
| 2025/09/05 | 3,325 | 3,385 | 3,315 | 3,335 | +35 | +1.1% | 33,300 |
| 2025/09/04 | 3,305 | 3,310 | 3,280 | 3,300 | -5 | -0.2% | 18,900 |
| 2025/09/03 | 3,270 | 3,330 | 3,270 | 3,305 | +35 | +1.1% | 28,600 |
| 2025/09/02 | 3,245 | 3,285 | 3,245 | 3,270 | +25 | +0.8% | 11,300 |
| 2025/09/01 | 3,240 | 3,270 | 3,220 | 3,245 | +10 | +0.3% | 14,000 |
| 2025/08/29 | 3,265 | 3,275 | 3,225 | 3,235 | -15 | -0.5% | 10,000 |
| 2025/08/28 | 3,235 | 3,270 | 3,185 | 3,250 | +25 | +0.8% | 19,200 |
| 2025/08/27 | 3,185 | 3,225 | 3,165 | 3,225 | +25 | +0.8% | 14,200 |
| 2025/08/26 | 3,225 | 3,225 | 3,190 | 3,200 | -5 | -0.2% | 12,000 |
| 2025/08/25 | 3,135 | 3,250 | 3,135 | 3,205 | +85 | +2.7% | 29,400 |
| 2025/08/22 | 3,135 | 3,145 | 3,115 | 3,120 | -20 | -0.6% | 12,400 |
| 2025/08/21 | 3,145 | 3,155 | 3,135 | 3,140 | -5 | -0.2% | 7,700 |
| 2025/08/20 | 3,195 | 3,195 | 3,135 | 3,145 | -60 | -1.9% | 17,600 |
| 2025/08/19 | 3,200 | 3,220 | 3,175 | 3,205 | +15 | +0.5% | 18,200 |
| 2025/08/18 | 3,150 | 3,195 | 3,150 | 3,190 | +65 | +2.1% | 25,400 |
| 2025/08/15 | 3,100 | 3,140 | 3,095 | 3,125 | +25 | +0.8% | 18,800 |
| 2025/08/14 | 3,115 | 3,125 | 3,085 | 3,100 | -20 | -0.6% | 12,600 |
| 2025/08/13 | 3,115 | 3,150 | 3,085 | 3,120 | -5 | -0.2% | 23,100 |
| 2025/08/12 | 3,150 | 3,180 | 3,110 | 3,125 | -25 | -0.8% | 36,900 |
| 2025/08/08 | 3,175 | 3,180 | 3,125 | 3,150 | -25 | -0.8% | 26,400 |
| 2025/08/07 | 3,145 | 3,190 | 3,125 | 3,175 | +65 | +2.1% | 32,100 |
| 2025/08/06 | 3,055 | 3,120 | 3,050 | 3,110 | +85 | +2.8% | 44,400 |
| 2025/08/05 | 3,070 | 3,075 | 2,999 | 3,025 | -255 | -7.8% | 132,400 |
| 2025/08/04 | 3,255 | 3,305 | 3,235 | 3,280 | -45 | -1.4% | 36,100 |
| 2025/08/01 | 3,250 | 3,330 | 3,240 | 3,325 | +70 | +2.2% | 40,500 |
| 2025/07/31 | 3,240 | 3,270 | 3,210 | 3,255 | +15 | +0.5% | 13,800 |
| 2025/07/30 | 3,215 | 3,240 | 3,205 | 3,240 | +35 | +1.1% | 8,200 |
| 2025/07/29 | 3,250 | 3,250 | 3,195 | 3,205 | -45 | -1.4% | 12,700 |
| 2025/07/28 | 3,215 | 3,265 | 3,190 | 3,250 | +35 | +1.1% | 13,500 |
| 2025/07/25 | 3,250 | 3,250 | 3,200 | 3,215 | ±0 | ±0% | 17,900 |
| 2025/07/24 | 3,220 | 3,225 | 3,200 | 3,215 | ±0 | ±0% | 11,400 |
| 2025/07/23 | 3,230 | 3,255 | 3,210 | 3,215 | -10 | -0.3% | 17,600 |
| 2025/07/22 | 3,185 | 3,240 | 3,180 | 3,225 | +65 | +2.1% | 16,900 |
| 2025/07/18 | 3,265 | 3,265 | 3,160 | 3,160 | -105 | -3.2% | 33,000 |
| 2025/07/17 | 3,250 | 3,295 | 3,250 | 3,265 | +50 | +1.6% | 15,900 |
| 2025/07/16 | 3,240 | 3,260 | 3,200 | 3,215 | -10 | -0.3% | 18,900 |
| 2025/07/15 | 3,255 | 3,270 | 3,220 | 3,225 | -25 | -0.8% | 23,200 |
| 2025/07/14 | 3,255 | 3,275 | 3,210 | 3,250 | +20 | +0.6% | 19,100 |
| 2025/07/11 | 3,235 | 3,265 | 3,210 | 3,230 | +25 | +0.8% | 22,400 |
| 2025/07/10 | 3,295 | 3,330 | 3,190 | 3,205 | -40 | -1.2% | 35,800 |
| 2025/07/09 | 3,170 | 3,280 | 3,170 | 3,245 | +80 | +2.5% | 48,800 |
| 2025/07/08 | 3,140 | 3,185 | 3,120 | 3,165 | +15 | +0.5% | 18,800 |
| 2025/07/07 | 3,175 | 3,175 | 3,115 | 3,150 | -10 | -0.3% | 20,800 |
1～
50
件表示中 / 7038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 | 327,500円 | +2.8% | +3.3% | 3.60% | 9.74倍 | 0.79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 |
| ＩＮＦＯＲＩＣＨ | 251,300円 | +46.2% | +25.1% | 0.00% | 10.45倍 | 4.12倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| タナベコンサル | 72,300円 | +10.0% | +13.3% | 3.60% | 21.90倍 | 2.20倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
| アドベンチャ | 307,500円 | +4.5% | +38.9% | 0.00% | 17.59倍 | 1.96倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| エフ・コード | 196,600円 | +94.9% | +53.8% | 0.00% | 18.68倍 | 3.56倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
