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 |
|---|---|---|---|---|---|---|---|
| 1999/09/03 | 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 |
| 1999/07/16 | 1,390 | 1,400 | 1,300 | 1,300 | -110 | -7.8% | 15,000 |
| 1999/07/15 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 5,000 |
| 1999/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 4,000 |
| 1999/07/13 | 1,400 | 1,420 | 1,400 | 1,410 | +10 | +0.7% | 4,000 |
| 1999/07/12 | 1,440 | 1,440 | 1,380 | 1,400 | -90 | -6% | 20,000 |
| 1999/07/09 | 1,500 | 1,500 | 1,460 | 1,490 | -10 | -0.7% | 6,000 |
| 1999/07/08 | 1,490 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 4,000 |
| 1999/07/07 | 1,530 | 1,530 | 1,410 | 1,500 | -40 | -2.6% | 9,000 |
| 1999/07/06 | 1,560 | 1,560 | 1,520 | 1,540 | -10 | -0.6% | 9,000 |
| 1999/07/05 | 1,530 | 1,550 | 1,480 | 1,550 | +70 | +4.7% | 17,000 |
| 1999/07/02 | 1,440 | 1,510 | 1,440 | 1,480 | +40 | +2.8% | 23,000 |
| 1999/07/01 | 1,350 | 1,440 | 1,350 | 1,440 | +90 | +6.7% | 6,000 |
| 1999/06/30 | 1,320 | 1,350 | 1,300 | 1,350 | +50 | +3.8% | 7,000 |
| 1999/06/29 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/06/28 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 2,000 |
| 1999/06/25 | 1,360 | 1,360 | 1,330 | 1,330 | -30 | -2.2% | 2,000 |
6351～
6400
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 | 304,500円 | +2.8% | +3.3% | 3.88% | 9.06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
