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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,634 | 1,656 | 1,634 | 1,646 | -3 | -0.2% | 8,600 |
| 2023/05/02 | 1,633 | 1,649 | 1,633 | 1,649 | ±0 | ±0% | 5,700 |
| 2023/05/01 | 1,634 | 1,654 | 1,633 | 1,649 | +16 | +1% | 10,700 |
| 2023/04/28 | 1,625 | 1,634 | 1,625 | 1,633 | +11 | +0.7% | 10,200 |
| 2023/04/27 | 1,628 | 1,635 | 1,617 | 1,622 | -6 | -0.4% | 35,100 |
| 2023/04/26 | 1,637 | 1,642 | 1,620 | 1,628 | -9 | -0.5% | 30,500 |
| 2023/04/25 | 1,639 | 1,656 | 1,630 | 1,637 | -2 | -0.1% | 19,100 |
| 2023/04/24 | 1,621 | 1,639 | 1,620 | 1,639 | +18 | +1.1% | 14,800 |
| 2023/04/21 | 1,619 | 1,621 | 1,611 | 1,621 | +7 | +0.4% | 6,500 |
| 2023/04/20 | 1,623 | 1,623 | 1,612 | 1,614 | -6 | -0.4% | 6,200 |
| 2023/04/19 | 1,615 | 1,625 | 1,605 | 1,620 | ±0 | ±0% | 7,700 |
| 2023/04/18 | 1,627 | 1,627 | 1,614 | 1,620 | +1 | +0.1% | 8,700 |
| 2023/04/17 | 1,608 | 1,621 | 1,602 | 1,619 | +12 | +0.7% | 10,800 |
| 2023/04/14 | 1,601 | 1,620 | 1,588 | 1,607 | +6 | +0.4% | 18,100 |
| 2023/04/13 | 1,590 | 1,601 | 1,575 | 1,601 | +15 | +0.9% | 11,500 |
| 2023/04/12 | 1,580 | 1,587 | 1,573 | 1,586 | +6 | +0.4% | 10,600 |
| 2023/04/11 | 1,577 | 1,581 | 1,567 | 1,580 | +5 | +0.3% | 14,700 |
| 2023/04/10 | 1,553 | 1,579 | 1,553 | 1,575 | +22 | +1.4% | 12,100 |
| 2023/04/07 | 1,556 | 1,563 | 1,553 | 1,553 | -6 | -0.4% | 7,200 |
| 2023/04/06 | 1,579 | 1,579 | 1,556 | 1,559 | -2 | -0.1% | 12,100 |
| 2023/04/05 | 1,575 | 1,576 | 1,560 | 1,561 | -27 | -1.7% | 14,300 |
| 2023/04/04 | 1,599 | 1,599 | 1,577 | 1,588 | -3 | -0.2% | 12,500 |
| 2023/04/03 | 1,600 | 1,603 | 1,580 | 1,591 | +1 | +0.1% | 10,300 |
| 2023/03/31 | 1,580 | 1,599 | 1,578 | 1,590 | +12 | +0.8% | 19,100 |
| 2023/03/30 | 1,554 | 1,579 | 1,554 | 1,578 | +8 | +0.5% | 13,700 |
| 2023/03/29 | 1,551 | 1,570 | 1,551 | 1,570 | +12 | +0.8% | 15,600 |
| 2023/03/28 | 1,553 | 1,565 | 1,550 | 1,558 | -13 | -0.8% | 6,800 |
| 2023/03/27 | 1,555 | 1,576 | 1,555 | 1,571 | +16 | +1% | 14,500 |
| 2023/03/24 | 1,556 | 1,556 | 1,542 | 1,555 | ±0 | ±0% | 7,900 |
| 2023/03/23 | 1,538 | 1,555 | 1,534 | 1,555 | +9 | +0.6% | 9,100 |
| 2023/03/22 | 1,560 | 1,560 | 1,543 | 1,546 | +13 | +0.8% | 3,700 |
| 2023/03/20 | 1,536 | 1,551 | 1,527 | 1,533 | -7 | -0.5% | 10,200 |
| 2023/03/17 | 1,533 | 1,552 | 1,533 | 1,540 | +9 | +0.6% | 9,200 |
| 2023/03/16 | 1,550 | 1,552 | 1,527 | 1,531 | -31 | -2% | 14,600 |
| 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 |
551～
600
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
