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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/08/03 | 1,713 | 1,718 | 1,702 | 1,705 | -13 | -0.8% | 13,500 |
| 2022/08/02 | 1,755 | 1,769 | 1,709 | 1,718 | -107 | -5.9% | 36,700 |
| 2022/08/01 | 1,780 | 1,828 | 1,766 | 1,825 | +47 | +2.6% | 38,800 |
| 2022/07/29 | 1,767 | 1,790 | 1,767 | 1,778 | +14 | +0.8% | 17,700 |
| 2022/07/28 | 1,775 | 1,782 | 1,737 | 1,764 | -11 | -0.6% | 42,500 |
| 2022/07/27 | 1,748 | 1,776 | 1,731 | 1,775 | +27 | +1.5% | 14,100 |
| 2022/07/26 | 1,723 | 1,748 | 1,707 | 1,748 | +25 | +1.5% | 16,800 |
| 2022/07/25 | 1,717 | 1,725 | 1,700 | 1,723 | +12 | +0.7% | 6,900 |
| 2022/07/22 | 1,719 | 1,724 | 1,695 | 1,711 | -8 | -0.5% | 14,700 |
| 2022/07/21 | 1,708 | 1,719 | 1,700 | 1,719 | +11 | +0.6% | 4,800 |
| 2022/07/20 | 1,703 | 1,711 | 1,691 | 1,708 | +14 | +0.8% | 13,200 |
| 2022/07/19 | 1,703 | 1,707 | 1,692 | 1,694 | +2 | +0.1% | 5,800 |
| 2022/07/15 | 1,715 | 1,717 | 1,684 | 1,692 | -14 | -0.8% | 12,900 |
| 2022/07/14 | 1,709 | 1,717 | 1,694 | 1,706 | -3 | -0.2% | 6,300 |
701～
750
件表示中 / 7009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 | 302,500円 | +2.8% | +3.3% | 3.90% | 9.00倍 | 0.73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 |
| ＮＩＳＳＯＨＤ | 67,300円 | +13.2% | +12.3% | 3.71% | 9.14倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| 鎌倉新書 | 58,400円 | +21.8% | +26.2% | 3.42% | 28.12倍 | 5.87倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| デジタルＨＤ | 128,800円 | -13.3% | +96.1% | 3.57% | 10.22倍 | 0.73倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ウィルＧ | 97,100円 | -3.7% | +9.3% | 4.53% | 14.26倍 | 1.28倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
市場注目の銘柄
チャート関連のコラム
