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 |
|---|---|---|---|---|---|---|---|
| 2000/02/03 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 1,000 |
| 2000/02/02 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 3,000 |
| 2000/02/01 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2000/01/31 | 1,010 | 1,010 | 1,000 | 1,000 | -10 | -1% | 7,000 |
| 2000/01/28 | 1,010 | 1,010 | 1,010 | 1,010 | +22 | +2.2% | 1,000 |
| 2000/01/27 | 988 | 988 | 987 | 988 | +8 | +0.8% | 5,000 |
| 2000/01/26 | 983 | 984 | 980 | 980 | -4 | -0.4% | 6,000 |
| 2000/01/25 | 985 | 985 | 984 | 984 | ±0 | ±0% | 4,000 |
| 2000/01/24 | 980 | 984 | 970 | 984 | - | - | 4,000 |
| 2000/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/20 | 932 | 990 | 932 | 986 | +56 | +6% | 3,000 |
| 2000/01/19 | 930 | 930 | 930 | 930 | +15 | +1.6% | 1,000 |
| 2000/01/18 | 915 | 915 | 915 | 915 | +14 | +1.6% | 2,000 |
| 2000/01/17 | 910 | 910 | 901 | 901 | +1 | +0.1% | 7,000 |
| 2000/01/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,000 |
| 2000/01/13 | 900 | 900 | 900 | 900 | - | - | 3,000 |
| 2000/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/11 | 900 | 900 | 890 | 890 | -10 | -1.1% | 3,000 |
| 2000/01/07 | 930 | 930 | 900 | 900 | -30 | -3.2% | 4,000 |
| 2000/01/06 | 930 | 930 | 930 | 930 | - | - | 2,000 |
| 2000/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/01/04 | 970 | 970 | 950 | 950 | ±0 | ±0% | 2,000 |
| 1999/12/30 | 970 | 970 | 950 | 950 | -20 | -2.1% | 5,000 |
| 1999/12/29 | 960 | 970 | 960 | 970 | +20 | +2.1% | 3,000 |
| 1999/12/28 | 940 | 950 | 930 | 950 | +20 | +2.2% | 4,000 |
| 1999/12/27 | 901 | 930 | 901 | 930 | +30 | +3.3% | 3,000 |
| 1999/12/24 | 900 | 900 | 870 | 900 | +30 | +3.4% | 6,000 |
| 1999/12/22 | 900 | 900 | 870 | 870 | -30 | -3.3% | 6,000 |
| 1999/12/21 | 950 | 950 | 900 | 900 | ±0 | ±0% | 4,000 |
| 1999/12/20 | 940 | 940 | 900 | 900 | ±0 | ±0% | 13,000 |
| 1999/12/17 | 950 | 950 | 900 | 900 | -50 | -5.3% | 10,000 |
| 1999/12/16 | 950 | 950 | 950 | 950 | ±0 | ±0% | 3,000 |
| 1999/12/15 | 950 | 950 | 950 | 950 | -2 | -0.2% | 2,000 |
| 1999/12/14 | 980 | 980 | 952 | 952 | -28 | -2.9% | 2,000 |
| 1999/12/13 | 982 | 982 | 980 | 980 | +1 | +0.1% | 2,000 |
| 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 |
6251～
6300
件表示中 / 7008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 | 303,000円 | +2.8% | +3.3% | 3.89% | 9.02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 |
| ヒビノ | 243,000円 | +11.0% | +1.9% | 3.29% | 10.27倍 | 2.11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 |
| 令和ＡＨ | 65,100円 | +12.8% | +10.2% | 3.92% | 21.88倍 | 7.87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 |
| ＭＳ－Ｊａｐａｎ | 97,100円 | +10.1% | +5.1% | 5.77% | 22.74倍 | 2.49倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| オープンＧ | 38,700円 | +17.7% | +267.5% | 1.16% | 43.73倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
