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 |
|---|---|---|---|---|---|---|---|
| 1999/04/08 | 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 |
| 1999/02/18 | 1,080 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 11,000 |
| 1999/02/17 | 1,050 | 1,070 | 1,010 | 1,070 | +20 | +1.9% | 21,000 |
| 1999/02/16 | 1,000 | 1,050 | 1,000 | 1,050 | +61 | +6.2% | 30,000 |
| 1999/02/15 | 990 | 1,010 | 975 | 989 | +40 | +4.2% | 38,000 |
| 1999/02/12 | 950 | 990 | 940 | 949 | +49 | +5.4% | 60,000 |
| 1999/02/10 | 799 | 900 | 799 | 900 | +100 | +12.5% | 31,000 |
| 1999/02/09 | 765 | 800 | 760 | 800 | +40 | +5.3% | 8,000 |
| 1999/02/08 | 760 | 760 | 760 | 760 | +10 | +1.3% | 1,000 |
| 1999/02/05 | 750 | 750 | 750 | 750 | ±0 | ±0% | 2,000 |
| 1999/02/04 | 770 | 770 | 750 | 750 | -29 | -3.7% | 5,000 |
| 1999/02/03 | 779 | 779 | 779 | 779 | - | - | 2,000 |
| 1999/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/27 | 730 | 730 | 730 | 730 | - | - | 2,000 |
6451～
6500
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
