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 |
|---|---|---|---|---|---|---|---|
| 1999/11/18 | 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 |
| 1999/09/28 | 1,250 | 1,250 | 1,230 | 1,230 | - | - | 2,000 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,300 | 1,300 | 1,200 | 1,200 | -100 | -7.7% | 5,000 |
| 1999/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | -60 | -4.4% | 1,000 |
| 1999/09/21 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 2,000 |
| 1999/09/20 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 5,000 |
| 1999/09/17 | 1,400 | 1,400 | 1,400 | 1,400 | +100 | +7.7% | 1,000 |
| 1999/09/16 | 1,300 | 1,300 | 1,300 | 1,300 | -50 | -3.7% | 2,000 |
| 1999/09/14 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 2,000 |
| 1999/09/13 | 1,340 | 1,340 | 1,330 | 1,340 | - | - | 4,000 |
| 1999/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 1999/09/08 | 1,450 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 12,000 |
| 1999/09/07 | 1,380 | 1,450 | 1,340 | 1,450 | +120 | +9% | 23,000 |
| 1999/09/06 | 1,310 | 1,350 | 1,310 | 1,330 | +30 | +2.3% | 14,000 |
6301～
6350
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 | 303,500円 | +2.8% | +3.3% | 3.89% | 9.03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 | 240,900円 | +11.0% | +1.9% | 3.32% | 10.18倍 | 2.09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 | 65,200円 | +12.8% | +10.2% | 3.91% | 21.91倍 | 7.89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 | 97,000円 | +10.1% | +5.1% | 5.77% | 22.72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 | 38,800円 | +17.7% | +267.5% | 1.16% | 43.84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
