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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,545 | 1,550 | 1,537 | 1,541 | -1 | -0.1% | 8,900 |
| 2022/10/17 | 1,540 | 1,549 | 1,527 | 1,542 | -10 | -0.6% | 4,500 |
| 2022/10/14 | 1,532 | 1,552 | 1,532 | 1,552 | +25 | +1.6% | 11,800 |
| 2022/10/13 | 1,571 | 1,571 | 1,522 | 1,527 | -57 | -3.6% | 19,400 |
| 2022/10/12 | 1,592 | 1,611 | 1,577 | 1,584 | -19 | -1.2% | 11,900 |
| 2022/10/11 | 1,640 | 1,640 | 1,592 | 1,603 | -41 | -2.5% | 18,800 |
| 2022/10/07 | 1,641 | 1,652 | 1,641 | 1,644 | -22 | -1.3% | 4,700 |
| 2022/10/06 | 1,646 | 1,671 | 1,646 | 1,666 | +20 | +1.2% | 4,400 |
| 2022/10/05 | 1,658 | 1,662 | 1,641 | 1,646 | -12 | -0.7% | 5,600 |
| 2022/10/04 | 1,640 | 1,665 | 1,640 | 1,658 | +18 | +1.1% | 6,400 |
| 2022/10/03 | 1,622 | 1,640 | 1,618 | 1,640 | +1 | +0.1% | 5,000 |
| 2022/09/30 | 1,665 | 1,665 | 1,625 | 1,639 | -26 | -1.6% | 7,100 |
| 2022/09/29 | 1,640 | 1,665 | 1,633 | 1,665 | +26 | +1.6% | 3,700 |
| 2022/09/28 | 1,641 | 1,651 | 1,609 | 1,639 | -2 | -0.1% | 13,700 |
| 2022/09/27 | 1,650 | 1,655 | 1,639 | 1,641 | -3 | -0.2% | 3,300 |
| 2022/09/26 | 1,668 | 1,669 | 1,633 | 1,644 | -24 | -1.4% | 19,900 |
| 2022/09/22 | 1,653 | 1,675 | 1,653 | 1,668 | -3 | -0.2% | 9,600 |
| 2022/09/21 | 1,673 | 1,680 | 1,671 | 1,671 | -2 | -0.1% | 3,400 |
| 2022/09/20 | 1,687 | 1,689 | 1,673 | 1,673 | +1 | +0.1% | 4,600 |
| 2022/09/16 | 1,683 | 1,699 | 1,672 | 1,672 | -14 | -0.8% | 5,600 |
| 2022/09/15 | 1,698 | 1,701 | 1,686 | 1,686 | -7 | -0.4% | 4,800 |
| 2022/09/14 | 1,695 | 1,713 | 1,689 | 1,693 | -11 | -0.6% | 4,800 |
| 2022/09/13 | 1,702 | 1,725 | 1,702 | 1,704 | -7 | -0.4% | 4,100 |
| 2022/09/12 | 1,717 | 1,720 | 1,709 | 1,711 | -4 | -0.2% | 4,300 |
| 2022/09/09 | 1,702 | 1,719 | 1,702 | 1,715 | +5 | +0.3% | 4,700 |
| 2022/09/08 | 1,717 | 1,717 | 1,700 | 1,710 | +10 | +0.6% | 5,500 |
| 2022/09/07 | 1,716 | 1,716 | 1,695 | 1,700 | ±0 | ±0% | 6,100 |
| 2022/09/06 | 1,712 | 1,713 | 1,696 | 1,700 | -10 | -0.6% | 8,200 |
| 2022/09/05 | 1,731 | 1,731 | 1,707 | 1,710 | +2 | +0.1% | 3,600 |
| 2022/09/02 | 1,724 | 1,724 | 1,708 | 1,708 | -25 | -1.4% | 3,500 |
| 2022/09/01 | 1,740 | 1,740 | 1,720 | 1,733 | -2 | -0.1% | 8,000 |
| 2022/08/31 | 1,725 | 1,743 | 1,725 | 1,735 | +15 | +0.9% | 5,500 |
| 2022/08/30 | 1,762 | 1,762 | 1,720 | 1,720 | -5 | -0.3% | 5,100 |
| 2022/08/29 | 1,739 | 1,741 | 1,721 | 1,725 | -14 | -0.8% | 10,100 |
| 2022/08/26 | 1,731 | 1,768 | 1,731 | 1,739 | +9 | +0.5% | 7,800 |
| 2022/08/25 | 1,736 | 1,736 | 1,723 | 1,730 | +6 | +0.3% | 2,000 |
| 2022/08/24 | 1,716 | 1,740 | 1,716 | 1,724 | +8 | +0.5% | 5,500 |
| 2022/08/23 | 1,738 | 1,738 | 1,716 | 1,716 | -28 | -1.6% | 6,700 |
| 2022/08/22 | 1,723 | 1,744 | 1,723 | 1,744 | +14 | +0.8% | 2,300 |
| 2022/08/19 | 1,716 | 1,731 | 1,716 | 1,730 | +15 | +0.9% | 3,100 |
| 2022/08/18 | 1,721 | 1,726 | 1,713 | 1,715 | -19 | -1.1% | 5,000 |
| 2022/08/17 | 1,745 | 1,746 | 1,718 | 1,734 | -9 | -0.5% | 8,500 |
| 2022/08/16 | 1,729 | 1,746 | 1,726 | 1,743 | +14 | +0.8% | 5,900 |
| 2022/08/15 | 1,730 | 1,730 | 1,717 | 1,729 | -1 | -0.1% | 5,500 |
| 2022/08/12 | 1,704 | 1,730 | 1,704 | 1,730 | +26 | +1.5% | 7,900 |
| 2022/08/10 | 1,692 | 1,717 | 1,690 | 1,704 | +12 | +0.7% | 4,800 |
| 2022/08/09 | 1,717 | 1,721 | 1,692 | 1,692 | -25 | -1.5% | 5,300 |
| 2022/08/08 | 1,726 | 1,726 | 1,700 | 1,717 | +14 | +0.8% | 6,900 |
| 2022/08/05 | 1,702 | 1,713 | 1,702 | 1,703 | ±0 | ±0% | 6,600 |
| 2022/08/04 | 1,707 | 1,713 | 1,703 | 1,703 | -2 | -0.1% | 3,800 |
651～
700
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
