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 |
|---|---|---|---|---|---|---|---|
| 2022/12/29 | 1,687 | 1,727 | 1,679 | 1,727 | +3 | +0.2% | 15,200 |
| 2022/12/28 | 1,739 | 1,739 | 1,720 | 1,724 | -10 | -0.6% | 8,800 |
| 2022/12/27 | 1,727 | 1,741 | 1,722 | 1,734 | +5 | +0.3% | 7,900 |
| 2022/12/26 | 1,709 | 1,731 | 1,693 | 1,729 | +20 | +1.2% | 12,100 |
| 2022/12/23 | 1,705 | 1,714 | 1,696 | 1,709 | +16 | +0.9% | 8,400 |
| 2022/12/22 | 1,685 | 1,704 | 1,685 | 1,693 | +16 | +1% | 5,400 |
| 2022/12/21 | 1,701 | 1,715 | 1,669 | 1,677 | -35 | -2% | 36,400 |
| 2022/12/20 | 1,746 | 1,758 | 1,704 | 1,712 | -21 | -1.2% | 13,700 |
| 2022/12/19 | 1,759 | 1,759 | 1,727 | 1,733 | -1 | -0.1% | 10,400 |
| 2022/12/16 | 1,775 | 1,775 | 1,734 | 1,734 | -41 | -2.3% | 13,300 |
| 2022/12/15 | 1,725 | 1,775 | 1,725 | 1,775 | +51 | +3% | 19,700 |
| 2022/12/14 | 1,710 | 1,732 | 1,710 | 1,724 | +14 | +0.8% | 11,100 |
| 2022/12/13 | 1,700 | 1,720 | 1,700 | 1,710 | +17 | +1% | 8,000 |
| 2022/12/12 | 1,684 | 1,694 | 1,682 | 1,693 | +1 | +0.1% | 6,200 |
| 2022/12/09 | 1,683 | 1,705 | 1,683 | 1,692 | +5 | +0.3% | 4,100 |
| 2022/12/08 | 1,700 | 1,705 | 1,684 | 1,687 | -13 | -0.8% | 6,500 |
| 2022/12/07 | 1,670 | 1,712 | 1,670 | 1,700 | +30 | +1.8% | 11,600 |
| 2022/12/06 | 1,677 | 1,685 | 1,663 | 1,670 | -12 | -0.7% | 14,300 |
| 2022/12/05 | 1,686 | 1,687 | 1,673 | 1,682 | ±0 | ±0% | 10,000 |
| 2022/12/02 | 1,703 | 1,703 | 1,682 | 1,682 | -26 | -1.5% | 14,100 |
| 2022/12/01 | 1,728 | 1,728 | 1,698 | 1,708 | -9 | -0.5% | 14,500 |
| 2022/11/30 | 1,719 | 1,734 | 1,702 | 1,717 | -1 | -0.1% | 13,000 |
| 2022/11/29 | 1,745 | 1,745 | 1,713 | 1,718 | -33 | -1.9% | 14,200 |
| 2022/11/28 | 1,768 | 1,768 | 1,740 | 1,751 | -10 | -0.6% | 12,500 |
| 2022/11/25 | 1,749 | 1,761 | 1,733 | 1,761 | +21 | +1.2% | 9,900 |
| 2022/11/24 | 1,747 | 1,750 | 1,724 | 1,740 | +11 | +0.6% | 13,100 |
| 2022/11/22 | 1,723 | 1,734 | 1,717 | 1,729 | +6 | +0.3% | 10,900 |
| 2022/11/21 | 1,710 | 1,737 | 1,682 | 1,723 | +26 | +1.5% | 21,100 |
| 2022/11/18 | 1,687 | 1,701 | 1,669 | 1,697 | +28 | +1.7% | 14,100 |
| 2022/11/17 | 1,646 | 1,670 | 1,646 | 1,669 | +15 | +0.9% | 9,200 |
| 2022/11/16 | 1,669 | 1,672 | 1,642 | 1,654 | -15 | -0.9% | 5,000 |
| 2022/11/15 | 1,646 | 1,679 | 1,632 | 1,669 | +27 | +1.6% | 12,400 |
| 2022/11/14 | 1,653 | 1,655 | 1,633 | 1,642 | -30 | -1.8% | 16,500 |
| 2022/11/11 | 1,708 | 1,715 | 1,664 | 1,672 | ±0 | ±0% | 20,300 |
| 2022/11/10 | 1,658 | 1,720 | 1,623 | 1,672 | -8 | -0.5% | 33,600 |
| 2022/11/09 | 1,693 | 1,700 | 1,667 | 1,680 | -20 | -1.2% | 21,200 |
| 2022/11/08 | 1,856 | 1,856 | 1,662 | 1,700 | +164 | +10.7% | 181,400 |
| 2022/11/07 | 1,513 | 1,542 | 1,502 | 1,536 | +53 | +3.6% | 13,500 |
| 2022/11/04 | 1,511 | 1,511 | 1,480 | 1,483 | -12 | -0.8% | 9,400 |
| 2022/11/02 | 1,507 | 1,511 | 1,495 | 1,495 | -7 | -0.5% | 5,800 |
| 2022/11/01 | 1,497 | 1,503 | 1,495 | 1,502 | +10 | +0.7% | 4,900 |
| 2022/10/31 | 1,477 | 1,509 | 1,471 | 1,492 | +18 | +1.2% | 13,700 |
| 2022/10/28 | 1,511 | 1,513 | 1,474 | 1,474 | -40 | -2.6% | 44,000 |
| 2022/10/27 | 1,531 | 1,541 | 1,511 | 1,514 | -16 | -1% | 8,400 |
| 2022/10/26 | 1,525 | 1,538 | 1,525 | 1,530 | +5 | +0.3% | 6,600 |
| 2022/10/25 | 1,528 | 1,544 | 1,522 | 1,525 | -3 | -0.2% | 7,100 |
| 2022/10/24 | 1,514 | 1,532 | 1,514 | 1,528 | +16 | +1.1% | 8,600 |
| 2022/10/21 | 1,525 | 1,528 | 1,511 | 1,512 | -17 | -1.1% | 11,500 |
| 2022/10/20 | 1,548 | 1,550 | 1,529 | 1,529 | -15 | -1% | 7,300 |
| 2022/10/19 | 1,545 | 1,545 | 1,536 | 1,544 | +3 | +0.2% | 6,500 |
601～
650
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
