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 |
|---|---|---|---|---|---|---|---|
| 2005/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2005/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2005/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2005/05/18 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,000 |
| 2005/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 5,000 |
| 2005/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/13 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 4,000 |
| 2005/05/12 | 1,240 | 1,275 | 1,230 | 1,275 | +60 | +4.9% | 11,000 |
| 2005/05/11 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 1,000 |
| 2005/05/10 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 5,000 |
| 2005/05/09 | 1,220 | 1,220 | 1,205 | 1,205 | -15 | -1.2% | 3,000 |
| 2005/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 2,000 |
| 2005/05/02 | 1,270 | 1,270 | 1,210 | 1,210 | -50 | -4% | 4,000 |
| 2005/04/28 | 1,240 | 1,260 | 1,240 | 1,260 | +59 | +4.9% | 5,000 |
| 2005/04/27 | 1,250 | 1,250 | 1,200 | 1,201 | -69 | -5.4% | 6,000 |
| 2005/04/26 | 1,271 | 1,300 | 1,270 | 1,270 | - | - | 10,000 |
| 2005/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/22 | 1,326 | 1,335 | 1,310 | 1,335 | +35 | +2.7% | 5,000 |
| 2005/04/21 | 1,313 | 1,314 | 1,270 | 1,300 | -33 | -2.5% | 15,000 |
| 2005/04/20 | 1,334 | 1,345 | 1,332 | 1,333 | +13 | +1% | 11,000 |
| 2005/04/19 | 1,280 | 1,320 | 1,251 | 1,320 | +70 | +5.6% | 11,000 |
| 2005/04/18 | 1,320 | 1,320 | 1,250 | 1,250 | -90 | -6.7% | 17,000 |
| 2005/04/15 | 1,314 | 1,340 | 1,300 | 1,340 | -4 | -0.3% | 22,000 |
| 2005/04/14 | 1,350 | 1,380 | 1,320 | 1,344 | -56 | -4% | 23,000 |
| 2005/04/13 | 1,454 | 1,465 | 1,400 | 1,400 | -55 | -3.8% | 23,000 |
| 2005/04/12 | 1,450 | 1,475 | 1,400 | 1,455 | +25 | +1.7% | 46,000 |
| 2005/04/11 | 1,485 | 1,485 | 1,400 | 1,430 | ±0 | ±0% | 73,000 |
| 2005/04/08 | 1,390 | 1,440 | 1,360 | 1,430 | +60 | +4.4% | 127,000 |
| 2005/04/07 | 1,340 | 1,370 | 1,324 | 1,370 | +70 | +5.4% | 26,000 |
| 2005/04/06 | 1,300 | 1,350 | 1,300 | 1,300 | ±0 | ±0% | 29,000 |
| 2005/04/05 | 1,310 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 10,000 |
| 2005/04/04 | 1,300 | 1,350 | 1,290 | 1,310 | -40 | -3% | 32,000 |
| 2005/04/01 | 1,330 | 1,350 | 1,300 | 1,350 | +37 | +2.8% | 27,000 |
| 2005/03/31 | 1,293 | 1,313 | 1,240 | 1,313 | -11 | -0.8% | 30,000 |
| 2005/03/30 | 1,350 | 1,375 | 1,260 | 1,324 | -16 | -1.2% | 42,000 |
| 2005/03/29 | 1,318 | 1,370 | 1,300 | 1,340 | +20 | +1.5% | 34,000 |
| 2005/03/28 | 1,360 | 1,369 | 1,311 | 1,320 | -65 | -4.7% | 38,000 |
| 2005/03/25 | 1,247 | 1,385 | 1,247 | 1,385 | +138 | +11.1% | 136,000 |
| 2005/03/24 | 1,296 | 1,296 | 1,241 | 1,247 | -51 | -3.9% | 22,000 |
| 2005/03/23 | 1,300 | 1,300 | 1,210 | 1,298 | -22 | -1.7% | 35,000 |
| 2005/03/22 | 1,200 | 1,350 | 1,170 | 1,320 | +120 | +10% | 91,000 |
| 2005/03/18 | 1,030 | 1,200 | 1,001 | 1,200 | +160 | +15.4% | 83,000 |
| 2005/03/17 | 1,013 | 1,050 | 1,000 | 1,040 | +39 | +3.9% | 36,000 |
| 2005/03/16 | 927 | 1,021 | 927 | 1,001 | +80 | +8.7% | 39,000 |
| 2005/03/15 | 925 | 925 | 920 | 921 | -7 | -0.8% | 11,000 |
| 2005/03/14 | 920 | 928 | 920 | 928 | +12 | +1.3% | 2,000 |
| 2005/03/11 | 935 | 935 | 916 | 916 | -39 | -4.1% | 13,000 |
| 2005/03/10 | 968 | 968 | 930 | 955 | -15 | -1.5% | 8,000 |
4951～
5000
件表示中 / 7012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 | 315,000円 | +2.8% | +3.3% | 3.75% | 9.37倍 | 0.76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 |
| アイ・ケイ・ケイ | 79,600円 | -1.6% | -28.5% | 3.02% | 20.79倍 | 2.25倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ディーエムエス | 327,500円 | +0.5% | +0.3% | 6.96% | 21.37倍 | 1.09倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55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 |
| 鎌倉新書 | 59,000円 | +21.8% | +26.2% | 3.39% | 28.41倍 | 5.93倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
