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 |
|---|---|---|---|---|---|---|---|
| 2023/03/15 | 1,543 | 1,566 | 1,543 | 1,562 | +21 | +1.4% | 10,700 |
| 2023/03/14 | 1,556 | 1,556 | 1,534 | 1,541 | -31 | -2% | 17,700 |
| 2023/03/13 | 1,579 | 1,579 | 1,545 | 1,572 | -8 | -0.5% | 24,000 |
| 2023/03/10 | 1,588 | 1,593 | 1,580 | 1,580 | -9 | -0.6% | 19,800 |
| 2023/03/09 | 1,586 | 1,598 | 1,586 | 1,589 | +4 | +0.3% | 13,400 |
| 2023/03/08 | 1,579 | 1,592 | 1,579 | 1,585 | +1 | +0.1% | 9,200 |
| 2023/03/07 | 1,575 | 1,589 | 1,575 | 1,584 | +9 | +0.6% | 14,000 |
| 2023/03/06 | 1,576 | 1,580 | 1,572 | 1,575 | -1 | -0.1% | 7,000 |
| 2023/03/03 | 1,566 | 1,580 | 1,561 | 1,576 | +1 | +0.1% | 12,900 |
| 2023/03/02 | 1,581 | 1,582 | 1,561 | 1,575 | -6 | -0.4% | 15,500 |
| 2023/03/01 | 1,592 | 1,592 | 1,575 | 1,581 | -5 | -0.3% | 5,500 |
| 2023/02/28 | 1,576 | 1,595 | 1,571 | 1,586 | +15 | +1% | 15,800 |
| 2023/02/27 | 1,567 | 1,577 | 1,567 | 1,571 | +5 | +0.3% | 5,800 |
| 2023/02/24 | 1,557 | 1,576 | 1,557 | 1,566 | +13 | +0.8% | 8,800 |
| 2023/02/22 | 1,559 | 1,560 | 1,546 | 1,553 | -4 | -0.3% | 8,800 |
| 2023/02/21 | 1,537 | 1,557 | 1,537 | 1,557 | +31 | +2% | 8,200 |
| 2023/02/20 | 1,546 | 1,553 | 1,521 | 1,526 | -14 | -0.9% | 22,200 |
| 2023/02/17 | 1,555 | 1,562 | 1,538 | 1,540 | -15 | -1% | 18,400 |
| 2023/02/16 | 1,582 | 1,582 | 1,552 | 1,555 | -10 | -0.6% | 22,600 |
| 2023/02/15 | 1,612 | 1,612 | 1,565 | 1,565 | -47 | -2.9% | 38,600 |
| 2023/02/14 | 1,583 | 1,615 | 1,583 | 1,612 | +27 | +1.7% | 16,800 |
| 2023/02/13 | 1,575 | 1,592 | 1,572 | 1,585 | +14 | +0.9% | 9,600 |
| 2023/02/10 | 1,582 | 1,585 | 1,571 | 1,571 | -10 | -0.6% | 20,400 |
| 2023/02/09 | 1,578 | 1,599 | 1,577 | 1,581 | +3 | +0.2% | 20,500 |
| 2023/02/08 | 1,581 | 1,593 | 1,570 | 1,578 | +8 | +0.5% | 30,600 |
| 2023/02/07 | 1,594 | 1,623 | 1,546 | 1,570 | -184 | -10.5% | 148,400 |
| 2023/02/06 | 1,717 | 1,758 | 1,711 | 1,754 | +38 | +2.2% | 44,500 |
| 2023/02/03 | 1,696 | 1,716 | 1,695 | 1,716 | +10 | +0.6% | 7,300 |
| 2023/02/02 | 1,726 | 1,728 | 1,690 | 1,706 | -20 | -1.2% | 21,700 |
| 2023/02/01 | 1,725 | 1,740 | 1,725 | 1,726 | -5 | -0.3% | 3,500 |
| 2023/01/31 | 1,722 | 1,735 | 1,722 | 1,731 | +11 | +0.6% | 4,300 |
| 2023/01/30 | 1,722 | 1,728 | 1,708 | 1,720 | -3 | -0.2% | 30,900 |
| 2023/01/27 | 1,705 | 1,723 | 1,702 | 1,723 | +22 | +1.3% | 8,800 |
| 2023/01/26 | 1,733 | 1,733 | 1,701 | 1,701 | -32 | -1.8% | 19,000 |
| 2023/01/25 | 1,724 | 1,739 | 1,703 | 1,733 | +9 | +0.5% | 12,400 |
| 2023/01/24 | 1,693 | 1,726 | 1,689 | 1,724 | +31 | +1.8% | 19,700 |
| 2023/01/23 | 1,668 | 1,696 | 1,665 | 1,693 | +23 | +1.4% | 14,700 |
| 2023/01/20 | 1,670 | 1,683 | 1,669 | 1,670 | -12 | -0.7% | 7,000 |
| 2023/01/19 | 1,678 | 1,682 | 1,667 | 1,682 | +9 | +0.5% | 10,200 |
| 2023/01/18 | 1,642 | 1,686 | 1,642 | 1,673 | +26 | +1.6% | 15,100 |
| 2023/01/17 | 1,626 | 1,650 | 1,626 | 1,647 | +13 | +0.8% | 13,800 |
| 2023/01/16 | 1,625 | 1,650 | 1,614 | 1,634 | -8 | -0.5% | 10,200 |
| 2023/01/13 | 1,655 | 1,661 | 1,625 | 1,642 | -19 | -1.1% | 23,200 |
| 2023/01/12 | 1,684 | 1,685 | 1,661 | 1,661 | -22 | -1.3% | 10,300 |
| 2023/01/11 | 1,670 | 1,694 | 1,670 | 1,683 | +13 | +0.8% | 11,800 |
| 2023/01/10 | 1,671 | 1,711 | 1,669 | 1,670 | -20 | -1.2% | 13,000 |
| 2023/01/06 | 1,688 | 1,698 | 1,675 | 1,690 | +10 | +0.6% | 12,500 |
| 2023/01/05 | 1,700 | 1,704 | 1,677 | 1,680 | -16 | -0.9% | 19,800 |
| 2023/01/04 | 1,721 | 1,721 | 1,690 | 1,696 | -12 | -0.7% | 7,100 |
| 2022/12/30 | 1,712 | 1,725 | 1,708 | 1,708 | -19 | -1.1% | 10,300 |
551～
600
件表示中 / 6973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 | 271,900円 | +2.8% | +3.3% | 4.34% | 8.09倍 | 0.68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 |
| ＤＮＨＤ | 244,400円 | +6.9% | +25.8% | 2.86% | 11.46倍 | 1.48倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 37.33倍 | 1.61倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ナレルＧ | 232,900円 | +18.7% | +5.3% | 4.94% | 8.74倍 | 1.52倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ビーウィズ | 144,300円 | -3.0% | -43.0% | 5.34% | 21.20倍 | 2.26倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
