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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 1,681 | 1,704 | 1,675 | 1,691 | +5 | +0.3% | 8,900 |
| 2023/07/14 | 1,710 | 1,710 | 1,680 | 1,686 | ±0 | ±0% | 2,800 |
| 2023/07/13 | 1,700 | 1,700 | 1,684 | 1,686 | +1 | +0.1% | 6,400 |
| 2023/07/12 | 1,720 | 1,720 | 1,685 | 1,685 | -30 | -1.7% | 5,000 |
| 2023/07/11 | 1,712 | 1,718 | 1,707 | 1,715 | +12 | +0.7% | 6,700 |
| 2023/07/10 | 1,711 | 1,712 | 1,700 | 1,703 | +8 | +0.5% | 7,900 |
| 2023/07/07 | 1,694 | 1,702 | 1,682 | 1,695 | -6 | -0.4% | 5,900 |
| 2023/07/06 | 1,710 | 1,715 | 1,700 | 1,701 | -2 | -0.1% | 14,500 |
| 2023/07/05 | 1,697 | 1,704 | 1,695 | 1,703 | ±0 | ±0% | 5,600 |
| 2023/07/04 | 1,697 | 1,710 | 1,696 | 1,703 | -2 | -0.1% | 5,200 |
| 2023/07/03 | 1,706 | 1,710 | 1,695 | 1,705 | +7 | +0.4% | 4,100 |
| 2023/06/30 | 1,695 | 1,704 | 1,695 | 1,698 | -6 | -0.4% | 3,200 |
| 2023/06/29 | 1,680 | 1,704 | 1,680 | 1,704 | +18 | +1.1% | 8,000 |
| 2023/06/28 | 1,687 | 1,692 | 1,683 | 1,686 | -1 | -0.1% | 3,800 |
| 2023/06/27 | 1,683 | 1,688 | 1,675 | 1,687 | +4 | +0.2% | 4,500 |
| 2023/06/26 | 1,672 | 1,683 | 1,672 | 1,683 | +12 | +0.7% | 3,400 |
| 2023/06/23 | 1,678 | 1,678 | 1,667 | 1,671 | -6 | -0.4% | 2,700 |
| 2023/06/22 | 1,683 | 1,685 | 1,675 | 1,677 | +1 | +0.1% | 4,700 |
| 2023/06/21 | 1,682 | 1,682 | 1,671 | 1,676 | -1 | -0.1% | 4,300 |
| 2023/06/20 | 1,668 | 1,685 | 1,668 | 1,677 | +2 | +0.1% | 4,800 |
| 2023/06/19 | 1,684 | 1,684 | 1,670 | 1,675 | -9 | -0.5% | 7,200 |
| 2023/06/16 | 1,686 | 1,692 | 1,673 | 1,684 | +7 | +0.4% | 14,400 |
| 2023/06/15 | 1,680 | 1,688 | 1,673 | 1,677 | +9 | +0.5% | 6,900 |
| 2023/06/14 | 1,664 | 1,682 | 1,660 | 1,668 | +5 | +0.3% | 3,500 |
| 2023/06/13 | 1,672 | 1,677 | 1,656 | 1,663 | -3 | -0.2% | 15,700 |
| 2023/06/12 | 1,660 | 1,673 | 1,659 | 1,666 | -12 | -0.7% | 9,600 |
| 2023/06/09 | 1,675 | 1,702 | 1,675 | 1,678 | +8 | +0.5% | 17,400 |
| 2023/06/08 | 1,668 | 1,690 | 1,663 | 1,670 | +10 | +0.6% | 16,800 |
| 2023/06/07 | 1,654 | 1,663 | 1,653 | 1,660 | +4 | +0.2% | 8,900 |
| 2023/06/06 | 1,661 | 1,661 | 1,653 | 1,656 | -5 | -0.3% | 9,000 |
| 2023/06/05 | 1,655 | 1,663 | 1,651 | 1,661 | +6 | +0.4% | 5,400 |
| 2023/06/02 | 1,657 | 1,665 | 1,649 | 1,655 | -6 | -0.4% | 9,100 |
| 2023/06/01 | 1,645 | 1,665 | 1,645 | 1,661 | +13 | +0.8% | 16,600 |
| 2023/05/31 | 1,625 | 1,659 | 1,625 | 1,648 | +9 | +0.5% | 14,600 |
| 2023/05/30 | 1,639 | 1,645 | 1,624 | 1,639 | ±0 | ±0% | 5,300 |
| 2023/05/29 | 1,659 | 1,659 | 1,637 | 1,639 | -8 | -0.5% | 6,500 |
| 2023/05/26 | 1,655 | 1,655 | 1,637 | 1,647 | -8 | -0.5% | 10,000 |
| 2023/05/25 | 1,659 | 1,662 | 1,645 | 1,655 | -4 | -0.2% | 7,500 |
| 2023/05/24 | 1,642 | 1,659 | 1,642 | 1,659 | +14 | +0.9% | 8,000 |
| 2023/05/23 | 1,650 | 1,650 | 1,636 | 1,645 | -1 | -0.1% | 7,700 |
| 2023/05/22 | 1,617 | 1,652 | 1,617 | 1,646 | +15 | +0.9% | 8,900 |
| 2023/05/19 | 1,625 | 1,640 | 1,613 | 1,631 | +17 | +1.1% | 7,300 |
| 2023/05/18 | 1,611 | 1,619 | 1,610 | 1,614 | -4 | -0.2% | 9,100 |
| 2023/05/17 | 1,620 | 1,628 | 1,618 | 1,618 | -6 | -0.4% | 5,100 |
| 2023/05/16 | 1,618 | 1,636 | 1,618 | 1,624 | -4 | -0.2% | 10,700 |
| 2023/05/15 | 1,620 | 1,628 | 1,620 | 1,628 | +7 | +0.4% | 6,500 |
| 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 |
501～
550
件表示中 / 7007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 | 332,500円 | +2.8% | +3.3% | 3.55% | 9.89倍 | 0.83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 |
| ルネサンス | 117,600円 | +5.1% | +14.4% | 1.11% | 26.81倍 | 2.20倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| シンメンテＨＤ | 115,100円 | +12.5% | +9.2% | 1.56% | 18.72倍 | 6.20倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 令和ＡＨ | 65,400円 | +12.8% | +10.2% | 3.90% | 21.98倍 | 7.91倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ヒビノ | 241,800円 | +11.0% | +1.9% | 3.31% | 10.21倍 | 2.10倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
