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 |
|---|---|---|---|---|---|---|---|
| 1999/06/23 | 1,310 | 1,400 | 1,310 | 1,380 | +100 | +7.8% | 20,000 |
| 1999/06/22 | 1,280 | 1,300 | 1,280 | 1,280 | +40 | +3.2% | 3,000 |
| 1999/06/21 | 1,250 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 6,000 |
| 1999/06/18 | 1,270 | 1,280 | 1,260 | 1,260 | ±0 | ±0% | 4,000 |
| 1999/06/17 | 1,280 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 5,000 |
| 1999/06/16 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 4,000 |
| 1999/06/15 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 1,000 |
| 1999/06/14 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 1,000 |
| 1999/06/11 | 1,310 | 1,310 | 1,310 | 1,310 | +10 | +0.8% | 2,000 |
| 1999/06/10 | 1,300 | 1,340 | 1,300 | 1,300 | +30 | +2.4% | 7,000 |
| 1999/06/09 | 1,240 | 1,270 | 1,240 | 1,270 | +20 | +1.6% | 7,000 |
| 1999/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 1,000 |
| 1999/06/07 | 1,280 | 1,300 | 1,270 | 1,270 | +60 | +5% | 8,000 |
| 1999/06/04 | 1,250 | 1,250 | 1,200 | 1,210 | +10 | +0.8% | 7,000 |
| 1999/06/03 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 7,000 |
| 1999/06/02 | 1,120 | 1,150 | 1,120 | 1,150 | -50 | -4.2% | 2,000 |
| 1999/06/01 | 1,080 | 1,200 | 1,070 | 1,200 | +120 | +11.1% | 14,000 |
| 1999/05/31 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 7,000 |
| 1999/05/28 | 1,100 | 1,100 | 1,090 | 1,100 | -30 | -2.7% | 4,000 |
| 1999/05/27 | 1,150 | 1,150 | 1,100 | 1,130 | -50 | -4.2% | 18,000 |
| 1999/05/26 | 1,190 | 1,190 | 1,180 | 1,180 | +10 | +0.9% | 5,000 |
| 1999/05/25 | 1,210 | 1,210 | 1,170 | 1,170 | -60 | -4.9% | 6,000 |
| 1999/05/24 | 1,260 | 1,260 | 1,230 | 1,230 | -60 | -4.7% | 4,000 |
| 1999/05/21 | 1,290 | 1,290 | 1,270 | 1,290 | - | - | 3,000 |
| 1999/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/19 | 1,340 | 1,340 | 1,250 | 1,250 | -90 | -6.7% | 2,000 |
| 1999/05/18 | 1,330 | 1,340 | 1,330 | 1,340 | ±0 | ±0% | 4,000 |
| 1999/05/17 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 1,000 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,250 | 1,340 | 1,250 | 1,300 | +60 | +4.8% | 3,000 |
| 1999/05/12 | 1,250 | 1,250 | 1,200 | 1,240 | -20 | -1.6% | 8,000 |
| 1999/05/11 | 1,300 | 1,300 | 1,260 | 1,260 | -80 | -6% | 2,000 |
| 1999/05/10 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 5,000 |
| 1999/05/07 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 6,000 |
| 1999/05/06 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 2,000 |
| 1999/04/30 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1999/04/28 | 1,360 | 1,360 | 1,350 | 1,350 | -50 | -3.6% | 7,000 |
| 1999/04/27 | 1,450 | 1,450 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1999/04/26 | 1,360 | 1,400 | 1,360 | 1,400 | +60 | +4.5% | 4,000 |
| 1999/04/23 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 1,000 |
| 1999/04/22 | 1,350 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 2,000 |
| 1999/04/21 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 3,000 |
| 1999/04/20 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1999/04/19 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
| 1999/04/16 | 1,370 | 1,370 | 1,370 | 1,370 | +30 | +2.2% | 1,000 |
| 1999/04/15 | 1,340 | 1,340 | 1,340 | 1,340 | +80 | +6.3% | 1,000 |
| 1999/04/14 | 1,330 | 1,330 | 1,260 | 1,260 | -90 | -6.7% | 15,000 |
| 1999/04/13 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 9,000 |
| 1999/04/12 | 1,450 | 1,450 | 1,400 | 1,400 | -100 | -6.7% | 10,000 |
| 1999/04/09 | 1,450 | 1,500 | 1,450 | 1,500 | +100 | +7.1% | 7,000 |
6401～
6450
件表示中 / 7007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 | 328,000円 | +2.8% | +3.3% | 3.60% | 9.76倍 | 0.82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 |
| ルネサンス | 115,700円 | +5.1% | +14.4% | 1.12% | 26.38倍 | 2.16倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| シンメンテＨＤ | 114,300円 | +12.5% | +9.2% | 1.57% | 18.59倍 | 6.16倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 令和ＡＨ | 64,700円 | +12.8% | +10.2% | 3.94% | 21.74倍 | 7.83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 |
| ヒビノ | 240,200円 | +11.0% | +1.9% | 3.33% | 10.14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 |
市場注目の銘柄
チャート関連のコラム
