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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 1,818 | 1,837 | 1,786 | 1,802 | +24 | +1.3% | 13,800 |
| 2021/07/02 | 1,786 | 1,786 | 1,755 | 1,778 | +23 | +1.3% | 4,000 |
| 2021/07/01 | 1,756 | 1,787 | 1,755 | 1,755 | -31 | -1.7% | 11,400 |
| 2021/06/30 | 1,783 | 1,793 | 1,778 | 1,786 | -9 | -0.5% | 6,200 |
| 2021/06/29 | 1,795 | 1,803 | 1,782 | 1,795 | ±0 | ±0% | 6,100 |
| 2021/06/28 | 1,779 | 1,802 | 1,779 | 1,795 | +16 | +0.9% | 8,700 |
| 2021/06/25 | 1,765 | 1,787 | 1,765 | 1,779 | +15 | +0.9% | 4,400 |
| 2021/06/24 | 1,761 | 1,771 | 1,761 | 1,764 | -5 | -0.3% | 2,800 |
| 2021/06/23 | 1,761 | 1,770 | 1,751 | 1,769 | +8 | +0.5% | 7,400 |
| 2021/06/22 | 1,777 | 1,777 | 1,753 | 1,761 | +2 | +0.1% | 8,900 |
| 2021/06/21 | 1,770 | 1,774 | 1,759 | 1,759 | -25 | -1.4% | 15,000 |
| 2021/06/18 | 1,784 | 1,796 | 1,773 | 1,784 | -6 | -0.3% | 7,200 |
| 2021/06/17 | 1,790 | 1,800 | 1,787 | 1,790 | -13 | -0.7% | 7,100 |
| 2021/06/16 | 1,796 | 1,808 | 1,795 | 1,803 | +8 | +0.4% | 1,800 |
| 2021/06/15 | 1,784 | 1,810 | 1,770 | 1,795 | +7 | +0.4% | 14,600 |
| 2021/06/14 | 1,795 | 1,798 | 1,781 | 1,788 | -6 | -0.3% | 10,200 |
| 2021/06/11 | 1,810 | 1,815 | 1,794 | 1,794 | ±0 | ±0% | 11,800 |
| 2021/06/10 | 1,796 | 1,804 | 1,794 | 1,794 | -9 | -0.5% | 4,700 |
| 2021/06/09 | 1,794 | 1,804 | 1,786 | 1,803 | +2 | +0.1% | 10,600 |
| 2021/06/08 | 1,802 | 1,806 | 1,794 | 1,801 | -1 | -0.1% | 8,900 |
| 2021/06/07 | 1,805 | 1,811 | 1,799 | 1,802 | -3 | -0.2% | 5,600 |
| 2021/06/04 | 1,811 | 1,811 | 1,795 | 1,805 | -15 | -0.8% | 6,800 |
| 2021/06/03 | 1,810 | 1,820 | 1,796 | 1,820 | +8 | +0.4% | 11,400 |
| 2021/06/02 | 1,825 | 1,840 | 1,810 | 1,812 | -6 | -0.3% | 6,400 |
| 2021/06/01 | 1,804 | 1,829 | 1,801 | 1,818 | +12 | +0.7% | 4,700 |
| 2021/05/31 | 1,803 | 1,825 | 1,803 | 1,806 | -15 | -0.8% | 6,800 |
| 2021/05/28 | 1,804 | 1,830 | 1,795 | 1,821 | +35 | +2% | 7,400 |
| 2021/05/27 | 1,808 | 1,808 | 1,786 | 1,786 | -16 | -0.9% | 6,600 |
| 2021/05/26 | 1,806 | 1,815 | 1,802 | 1,802 | -16 | -0.9% | 8,600 |
| 2021/05/25 | 1,829 | 1,829 | 1,810 | 1,818 | -4 | -0.2% | 4,200 |
| 2021/05/24 | 1,803 | 1,828 | 1,803 | 1,822 | +13 | +0.7% | 4,000 |
| 2021/05/21 | 1,815 | 1,828 | 1,800 | 1,809 | +5 | +0.3% | 8,400 |
| 2021/05/20 | 1,838 | 1,840 | 1,803 | 1,804 | -9 | -0.5% | 7,000 |
| 2021/05/19 | 1,828 | 1,841 | 1,813 | 1,813 | -16 | -0.9% | 11,600 |
| 2021/05/18 | 1,805 | 1,829 | 1,782 | 1,829 | +30 | +1.7% | 12,100 |
| 2021/05/17 | 1,829 | 1,829 | 1,790 | 1,799 | -24 | -1.3% | 15,500 |
| 2021/05/14 | 1,795 | 1,859 | 1,785 | 1,823 | +38 | +2.1% | 13,200 |
| 2021/05/13 | 1,799 | 1,828 | 1,766 | 1,785 | -16 | -0.9% | 17,500 |
| 2021/05/12 | 1,846 | 1,846 | 1,790 | 1,801 | -16 | -0.9% | 14,300 |
| 2021/05/11 | 1,866 | 1,866 | 1,817 | 1,817 | -49 | -2.6% | 20,300 |
| 2021/05/10 | 1,857 | 1,881 | 1,851 | 1,866 | +6 | +0.3% | 22,300 |
| 2021/05/07 | 1,840 | 1,871 | 1,840 | 1,860 | +31 | +1.7% | 14,400 |
| 2021/05/06 | 1,835 | 1,839 | 1,807 | 1,829 | +29 | +1.6% | 10,500 |
| 2021/04/30 | 1,812 | 1,823 | 1,800 | 1,800 | -29 | -1.6% | 10,800 |
| 2021/04/28 | 1,843 | 1,855 | 1,827 | 1,829 | -13 | -0.7% | 8,300 |
| 2021/04/27 | 1,874 | 1,886 | 1,842 | 1,842 | -18 | -1% | 23,200 |
| 2021/04/26 | 1,830 | 1,865 | 1,826 | 1,860 | +42 | +2.3% | 8,700 |
| 2021/04/23 | 1,858 | 1,858 | 1,818 | 1,818 | -40 | -2.2% | 8,200 |
| 2021/04/22 | 1,848 | 1,869 | 1,839 | 1,858 | +32 | +1.8% | 10,700 |
| 2021/04/21 | 1,874 | 1,874 | 1,826 | 1,826 | -49 | -2.6% | 23,000 |
1001～
1050
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
