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 |
|---|---|---|---|---|---|---|---|
| 1999/05/06 | 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 |
| 1999/04/08 | 1,460 | 1,510 | 1,400 | 1,400 | -50 | -3.4% | 14,000 |
| 1999/04/07 | 1,500 | 1,520 | 1,440 | 1,450 | -70 | -4.6% | 13,000 |
| 1999/04/06 | 1,600 | 1,600 | 1,520 | 1,520 | -80 | -5% | 7,000 |
| 1999/04/05 | 1,600 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 15,000 |
| 1999/04/02 | 1,600 | 1,650 | 1,530 | 1,600 | -30 | -1.8% | 14,000 |
| 1999/04/01 | 1,600 | 1,650 | 1,550 | 1,630 | +30 | +1.9% | 26,000 |
| 1999/03/31 | 1,650 | 1,700 | 1,600 | 1,600 | +50 | +3.2% | 38,000 |
| 1999/03/30 | 1,420 | 1,550 | 1,410 | 1,550 | +200 | +14.8% | 31,000 |
| 1999/03/29 | 1,270 | 1,350 | 1,270 | 1,350 | +100 | +8% | 6,000 |
| 1999/03/26 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 5,000 |
| 1999/03/25 | 1,300 | 1,300 | 1,250 | 1,250 | -50 | -3.8% | 7,000 |
| 1999/03/24 | 1,370 | 1,370 | 1,300 | 1,300 | -70 | -5.1% | 15,000 |
| 1999/03/23 | 1,250 | 1,370 | 1,250 | 1,370 | +120 | +9.6% | 33,000 |
| 1999/03/19 | 1,150 | 1,250 | 1,150 | 1,250 | +60 | +5% | 5,000 |
| 1999/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,000 |
| 1999/03/17 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 1999/03/16 | 1,210 | 1,210 | 1,140 | 1,200 | -20 | -1.6% | 15,000 |
| 1999/03/15 | 1,210 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 12,000 |
| 1999/03/12 | 1,100 | 1,200 | 1,070 | 1,200 | +50 | +4.3% | 13,000 |
| 1999/03/11 | 1,150 | 1,150 | 1,130 | 1,150 | +40 | +3.6% | 12,000 |
| 1999/03/10 | 1,110 | 1,110 | 1,110 | 1,110 | -20 | -1.8% | 1,000 |
| 1999/03/09 | 1,130 | 1,130 | 1,130 | 1,130 | -70 | -5.8% | 1,000 |
| 1999/03/08 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 7,000 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 1,210 | 1,250 | 1,120 | 1,240 | +20 | +1.6% | 13,000 |
| 1999/03/03 | 1,210 | 1,240 | 1,190 | 1,220 | ±0 | ±0% | 17,000 |
| 1999/03/02 | 1,300 | 1,300 | 1,220 | 1,220 | -100 | -7.6% | 14,000 |
| 1999/03/01 | 1,320 | 1,340 | 1,280 | 1,320 | +40 | +3.1% | 50,000 |
| 1999/02/26 | 1,120 | 1,280 | 1,120 | 1,280 | +200 | +18.5% | 99,000 |
| 1999/02/25 | 1,010 | 1,080 | 1,010 | 1,080 | +100 | +10.2% | 18,000 |
| 1999/02/24 | 980 | 1,050 | 980 | 980 | ±0 | ±0% | 38,000 |
| 1999/02/23 | 980 | 980 | 980 | 980 | -30 | -3% | 3,000 |
| 1999/02/22 | 990 | 1,020 | 980 | 1,010 | +20 | +2% | 16,000 |
| 1999/02/19 | 1,010 | 1,010 | 981 | 990 | -60 | -5.7% | 8,000 |
6401～
6450
件表示中 / 6973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 | 271,900円 | +2.8% | +3.3% | 4.34% | 8.09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 |
| ＤＮＨＤ | 244,400円 | +6.9% | +25.8% | 2.86% | 11.46倍 | 1.48倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 37.33倍 | 1.61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 |
| ナレルＧ | 232,900円 | +18.7% | +5.3% | 4.94% | 8.74倍 | 1.52倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ビーウィズ | 144,300円 | -3.0% | -43.0% | 5.34% | 21.20倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム
