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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,700 | 1,726 | 1,692 | 1,709 | +5 | +0.3% | 13,800 |
| 2022/07/12 | 1,737 | 1,739 | 1,700 | 1,704 | -33 | -1.9% | 7,000 |
| 2022/07/11 | 1,700 | 1,737 | 1,692 | 1,737 | +62 | +3.7% | 13,200 |
| 2022/07/08 | 1,700 | 1,746 | 1,675 | 1,675 | -48 | -2.8% | 17,900 |
| 2022/07/07 | 1,681 | 1,739 | 1,681 | 1,723 | +46 | +2.7% | 11,800 |
| 2022/07/06 | 1,701 | 1,713 | 1,677 | 1,677 | -47 | -2.7% | 10,000 |
| 2022/07/05 | 1,705 | 1,728 | 1,701 | 1,724 | +13 | +0.8% | 7,500 |
| 2022/07/04 | 1,702 | 1,717 | 1,688 | 1,711 | +37 | +2.2% | 8,600 |
| 2022/07/01 | 1,710 | 1,728 | 1,665 | 1,674 | -31 | -1.8% | 14,900 |
| 2022/06/30 | 1,710 | 1,719 | 1,705 | 1,705 | -2 | -0.1% | 4,700 |
| 2022/06/29 | 1,707 | 1,752 | 1,707 | 1,707 | -22 | -1.3% | 8,800 |
| 2022/06/28 | 1,702 | 1,729 | 1,702 | 1,729 | +22 | +1.3% | 4,300 |
| 2022/06/27 | 1,705 | 1,713 | 1,705 | 1,707 | +2 | +0.1% | 4,100 |
| 2022/06/24 | 1,664 | 1,705 | 1,664 | 1,705 | +41 | +2.5% | 7,000 |
| 2022/06/23 | 1,666 | 1,690 | 1,664 | 1,664 | -1 | -0.1% | 3,700 |
| 2022/06/22 | 1,720 | 1,720 | 1,665 | 1,665 | -30 | -1.8% | 5,400 |
| 2022/06/21 | 1,670 | 1,708 | 1,670 | 1,695 | +30 | +1.8% | 10,100 |
| 2022/06/20 | 1,692 | 1,692 | 1,662 | 1,665 | -24 | -1.4% | 7,000 |
| 2022/06/17 | 1,691 | 1,709 | 1,689 | 1,689 | -28 | -1.6% | 9,400 |
| 2022/06/16 | 1,733 | 1,745 | 1,717 | 1,717 | -13 | -0.8% | 8,000 |
| 2022/06/15 | 1,764 | 1,764 | 1,730 | 1,730 | -49 | -2.8% | 6,300 |
| 2022/06/14 | 1,788 | 1,788 | 1,764 | 1,779 | -9 | -0.5% | 8,300 |
| 2022/06/13 | 1,796 | 1,806 | 1,774 | 1,788 | -8 | -0.4% | 10,000 |
| 2022/06/10 | 1,796 | 1,804 | 1,794 | 1,796 | -10 | -0.6% | 4,600 |
| 2022/06/09 | 1,813 | 1,828 | 1,805 | 1,806 | -10 | -0.6% | 7,500 |
| 2022/06/08 | 1,812 | 1,830 | 1,812 | 1,816 | +4 | +0.2% | 7,000 |
| 2022/06/07 | 1,800 | 1,813 | 1,800 | 1,812 | +12 | +0.7% | 2,900 |
| 2022/06/06 | 1,791 | 1,817 | 1,791 | 1,800 | -8 | -0.4% | 5,100 |
| 2022/06/03 | 1,830 | 1,830 | 1,794 | 1,808 | -22 | -1.2% | 7,300 |
| 2022/06/02 | 1,822 | 1,830 | 1,814 | 1,830 | -2 | -0.1% | 1,300 |
| 2022/06/01 | 1,817 | 1,839 | 1,816 | 1,832 | +25 | +1.4% | 5,900 |
| 2022/05/31 | 1,800 | 1,812 | 1,796 | 1,807 | +7 | +0.4% | 6,300 |
| 2022/05/30 | 1,814 | 1,831 | 1,799 | 1,800 | -18 | -1% | 10,100 |
| 2022/05/27 | 1,812 | 1,840 | 1,792 | 1,818 | +6 | +0.3% | 11,000 |
| 2022/05/26 | 1,811 | 1,818 | 1,790 | 1,812 | +1 | +0.1% | 13,200 |
| 2022/05/25 | 1,800 | 1,824 | 1,796 | 1,811 | +3 | +0.2% | 4,000 |
| 2022/05/24 | 1,826 | 1,827 | 1,799 | 1,808 | -36 | -2% | 3,900 |
| 2022/05/23 | 1,828 | 1,844 | 1,822 | 1,844 | +24 | +1.3% | 4,600 |
| 2022/05/20 | 1,788 | 1,828 | 1,788 | 1,820 | +22 | +1.2% | 6,200 |
| 2022/05/19 | 1,816 | 1,830 | 1,788 | 1,798 | -41 | -2.2% | 8,800 |
| 2022/05/18 | 1,830 | 1,839 | 1,809 | 1,839 | +4 | +0.2% | 6,100 |
| 2022/05/17 | 1,789 | 1,838 | 1,789 | 1,835 | +36 | +2% | 7,200 |
| 2022/05/16 | 1,807 | 1,817 | 1,781 | 1,799 | -8 | -0.4% | 4,000 |
| 2022/05/13 | 1,774 | 1,807 | 1,767 | 1,807 | +33 | +1.9% | 9,900 |
| 2022/05/12 | 1,773 | 1,802 | 1,773 | 1,774 | -20 | -1.1% | 8,800 |
| 2022/05/11 | 1,781 | 1,804 | 1,781 | 1,794 | +8 | +0.4% | 2,600 |
| 2022/05/10 | 1,803 | 1,803 | 1,764 | 1,786 | +23 | +1.3% | 10,700 |
| 2022/05/09 | 1,790 | 1,797 | 1,763 | 1,763 | -30 | -1.7% | 4,700 |
| 2022/05/06 | 1,805 | 1,820 | 1,792 | 1,793 | -4 | -0.2% | 5,600 |
| 2022/05/02 | 1,769 | 1,805 | 1,769 | 1,797 | -8 | -0.4% | 4,800 |
751～
800
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
