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 |
|---|---|---|---|---|---|---|---|
| 1999/09/29 | 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 |
| 1999/09/03 | 1,180 | 1,300 | 1,180 | 1,300 | +120 | +10.2% | 22,000 |
| 1999/09/02 | 1,160 | 1,180 | 1,130 | 1,180 | +10 | +0.9% | 7,000 |
| 1999/09/01 | 1,170 | 1,180 | 1,170 | 1,170 | - | - | 6,000 |
| 1999/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/30 | 1,180 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 10,000 |
| 1999/08/27 | 1,210 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 11,000 |
| 1999/08/26 | 1,220 | 1,220 | 1,200 | 1,200 | -10 | -0.8% | 6,000 |
| 1999/08/25 | 1,190 | 1,250 | 1,190 | 1,210 | +30 | +2.5% | 3,000 |
| 1999/08/24 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 10,000 |
| 1999/08/23 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/08/20 | 1,200 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 6,000 |
| 1999/08/19 | 1,200 | 1,210 | 1,180 | 1,180 | -20 | -1.7% | 9,000 |
| 1999/08/18 | 1,210 | 1,210 | 1,200 | 1,200 | -40 | -3.2% | 15,000 |
| 1999/08/17 | 1,230 | 1,240 | 1,210 | 1,240 | +10 | +0.8% | 7,000 |
| 1999/08/16 | 1,220 | 1,240 | 1,200 | 1,230 | - | - | 9,000 |
| 1999/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/12 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 2,000 |
| 1999/08/11 | 1,200 | 1,240 | 1,200 | 1,240 | ±0 | ±0% | 6,000 |
| 1999/08/10 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 3,000 |
| 1999/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/08/06 | 1,250 | 1,300 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1999/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 1,000 |
| 1999/08/04 | 1,260 | 1,300 | 1,260 | 1,300 | +50 | +4% | 4,000 |
| 1999/08/03 | 1,300 | 1,300 | 1,250 | 1,250 | -10 | -0.8% | 6,000 |
| 1999/08/02 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 1,000 |
| 1999/07/30 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 2,000 |
| 1999/07/29 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 1999/07/28 | 1,250 | 1,280 | 1,250 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/07/27 | 1,280 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 6,000 |
| 1999/07/26 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 3,000 |
| 1999/07/23 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1999/07/22 | 1,310 | 1,310 | 1,280 | 1,280 | -30 | -2.3% | 5,000 |
| 1999/07/21 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 2,000 |
| 1999/07/19 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
6301～
6350
件表示中 / 6974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 | 274,200円 | +2.8% | +3.3% | 4.30% | 8.16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 |
| 鎌倉新書 | 53,800円 | +21.8% | +26.2% | 3.72% | 25.90倍 | 5.41倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| オープンＧ | 33,400円 | +17.7% | +267.5% | 1.35% | 38.13倍 | 1.64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 |
| ビーウィズ | 145,200円 | -3.0% | -43.0% | 5.30% | 21.33倍 | 2.27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 |
| 明光ネット | 72,700円 | +8.5% | +35.0% | 3.58% | 21.60倍 | 1.52倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
