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 |
|---|---|---|---|---|---|---|---|
| 1999/12/10 | 979 | 979 | 979 | 979 | -1 | -0.1% | 1,000 |
| 1999/12/09 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 1999/12/08 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,000 |
| 1999/12/07 | 1,000 | 1,000 | 980 | 980 | -50 | -4.9% | 7,000 |
| 1999/12/06 | 1,060 | 1,060 | 1,030 | 1,030 | -10 | -1% | 3,000 |
| 1999/12/03 | 1,050 | 1,050 | 1,030 | 1,040 | -10 | -1% | 7,000 |
| 1999/12/02 | 1,080 | 1,080 | 1,050 | 1,050 | -30 | -2.8% | 5,000 |
| 1999/12/01 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 7,000 |
| 1999/11/30 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 2,000 |
| 1999/11/29 | 1,150 | 1,150 | 1,080 | 1,100 | +30 | +2.8% | 7,000 |
| 1999/11/26 | 1,070 | 1,080 | 1,040 | 1,070 | -10 | -0.9% | 8,000 |
| 1999/11/25 | 1,100 | 1,100 | 1,070 | 1,080 | - | - | 6,000 |
| 1999/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/22 | 1,070 | 1,160 | 1,070 | 1,160 | +100 | +9.4% | 3,000 |
| 1999/11/19 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 5,000 |
| 1999/11/18 | 1,080 | 1,080 | 1,050 | 1,060 | -20 | -1.9% | 4,000 |
| 1999/11/17 | 1,110 | 1,110 | 1,080 | 1,080 | -20 | -1.8% | 8,000 |
| 1999/11/16 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 6,000 |
| 1999/11/15 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 12,000 |
| 1999/11/12 | 1,100 | 1,100 | 1,100 | 1,100 | -80 | -6.8% | 1,000 |
| 1999/11/11 | 1,180 | 1,180 | 1,110 | 1,180 | +10 | +0.9% | 11,000 |
| 1999/11/10 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 4,000 |
| 1999/11/09 | 1,160 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 4,000 |
| 1999/11/08 | 1,280 | 1,280 | 1,150 | 1,150 | -140 | -10.9% | 8,000 |
| 1999/11/05 | 1,330 | 1,350 | 1,290 | 1,290 | ±0 | ±0% | 18,000 |
| 1999/11/04 | 1,150 | 1,290 | 1,150 | 1,290 | +200 | +18.3% | 20,000 |
| 1999/11/02 | 1,090 | 1,100 | 1,090 | 1,090 | ±0 | ±0% | 4,000 |
| 1999/11/01 | 1,100 | 1,120 | 1,080 | 1,090 | +10 | +0.9% | 5,000 |
| 1999/10/29 | 1,060 | 1,100 | 1,060 | 1,080 | +30 | +2.9% | 4,000 |
| 1999/10/28 | 1,050 | 1,080 | 1,050 | 1,050 | +10 | +1% | 14,000 |
| 1999/10/27 | 1,060 | 1,060 | 1,030 | 1,040 | -10 | -1% | 7,000 |
| 1999/10/26 | 1,060 | 1,070 | 1,050 | 1,050 | ±0 | ±0% | 8,000 |
| 1999/10/25 | 1,050 | 1,060 | 1,050 | 1,050 | +10 | +1% | 7,000 |
| 1999/10/22 | 1,030 | 1,050 | 1,030 | 1,040 | -10 | -1% | 10,000 |
| 1999/10/21 | 1,060 | 1,080 | 1,050 | 1,050 | +20 | +1.9% | 10,000 |
| 1999/10/20 | 1,010 | 1,080 | 1,000 | 1,030 | +30 | +3% | 19,000 |
| 1999/10/19 | 1,000 | 1,000 | 990 | 1,000 | - | - | 4,000 |
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 1,160 | 1,160 | 1,120 | 1,120 | - | - | 6,000 |
| 1999/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/12 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 1999/10/08 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 1,000 |
| 1999/10/07 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 1999/10/06 | 1,190 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,000 |
| 1999/10/05 | 1,160 | 1,200 | 1,160 | 1,200 | +50 | +4.3% | 2,000 |
| 1999/10/04 | 1,100 | 1,150 | 1,100 | 1,150 | -120 | -9.4% | 7,000 |
| 1999/10/01 | 1,290 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 8,000 |
| 1999/09/30 | 1,230 | 1,280 | 1,230 | 1,280 | - | - | 3,000 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
6251～
6300
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 | 275,600円 | +2.8% | +3.3% | 4.28% | 8.20倍 | 0.69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 | 240,600円 | +6.9% | +25.8% | 2.91% | 11.28倍 | 1.46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 | 33,100円 | +17.7% | +267.5% | 1.36% | 37.79倍 | 1.63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 | 227,400円 | +18.7% | +5.3% | 5.06% | 8.53倍 | 1.48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 | 145,600円 | -3.0% | -43.0% | 5.29% | 21.39倍 | 2.28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
