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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,745 | 1,755 | 1,740 | 1,740 | +3 | +0.2% | 6,200 |
| 2023/12/12 | 1,726 | 1,746 | 1,724 | 1,737 | +14 | +0.8% | 8,900 |
| 2023/12/11 | 1,726 | 1,726 | 1,702 | 1,723 | +9 | +0.5% | 14,500 |
| 2023/12/08 | 1,740 | 1,744 | 1,700 | 1,714 | -26 | -1.5% | 11,900 |
| 2023/12/07 | 1,757 | 1,759 | 1,740 | 1,740 | -21 | -1.2% | 8,400 |
| 2023/12/06 | 1,760 | 1,774 | 1,754 | 1,761 | +13 | +0.7% | 13,200 |
| 2023/12/05 | 1,760 | 1,770 | 1,748 | 1,748 | -13 | -0.7% | 7,900 |
| 2023/12/04 | 1,751 | 1,769 | 1,742 | 1,761 | +12 | +0.7% | 14,900 |
| 2023/12/01 | 1,756 | 1,762 | 1,745 | 1,749 | -7 | -0.4% | 7,900 |
| 2023/11/30 | 1,752 | 1,767 | 1,752 | 1,756 | -2 | -0.1% | 6,800 |
| 2023/11/29 | 1,780 | 1,783 | 1,749 | 1,758 | ±0 | ±0% | 12,600 |
| 2023/11/28 | 1,730 | 1,758 | 1,721 | 1,758 | +29 | +1.7% | 16,700 |
| 2023/11/27 | 1,728 | 1,736 | 1,715 | 1,729 | +24 | +1.4% | 13,300 |
| 2023/11/24 | 1,680 | 1,712 | 1,668 | 1,705 | +37 | +2.2% | 30,500 |
| 2023/11/22 | 1,660 | 1,677 | 1,660 | 1,668 | +13 | +0.8% | 11,400 |
| 2023/11/21 | 1,642 | 1,657 | 1,642 | 1,655 | +11 | +0.7% | 5,500 |
| 2023/11/20 | 1,654 | 1,660 | 1,644 | 1,644 | -12 | -0.7% | 6,400 |
| 2023/11/17 | 1,639 | 1,657 | 1,637 | 1,656 | +27 | +1.7% | 6,500 |
| 2023/11/16 | 1,648 | 1,648 | 1,629 | 1,629 | -8 | -0.5% | 5,000 |
| 2023/11/15 | 1,634 | 1,647 | 1,626 | 1,637 | +7 | +0.4% | 7,200 |
| 2023/11/14 | 1,631 | 1,641 | 1,630 | 1,630 | -1 | -0.1% | 3,300 |
| 2023/11/13 | 1,639 | 1,640 | 1,629 | 1,631 | -2 | -0.1% | 4,900 |
| 2023/11/10 | 1,619 | 1,637 | 1,617 | 1,633 | +14 | +0.9% | 4,900 |
| 2023/11/09 | 1,618 | 1,628 | 1,617 | 1,619 | -7 | -0.4% | 7,800 |
| 2023/11/08 | 1,634 | 1,653 | 1,618 | 1,626 | -10 | -0.6% | 23,800 |
| 2023/11/07 | 1,632 | 1,643 | 1,630 | 1,636 | -3 | -0.2% | 6,400 |
| 2023/11/06 | 1,649 | 1,649 | 1,622 | 1,639 | -3 | -0.2% | 14,500 |
| 2023/11/02 | 1,651 | 1,651 | 1,637 | 1,642 | -4 | -0.2% | 2,600 |
| 2023/11/01 | 1,630 | 1,652 | 1,627 | 1,646 | +21 | +1.3% | 11,300 |
| 2023/10/31 | 1,609 | 1,629 | 1,609 | 1,625 | +15 | +0.9% | 6,400 |
| 2023/10/30 | 1,610 | 1,634 | 1,605 | 1,610 | -23 | -1.4% | 40,400 |
| 2023/10/27 | 1,610 | 1,639 | 1,610 | 1,633 | +23 | +1.4% | 5,500 |
| 2023/10/26 | 1,607 | 1,627 | 1,607 | 1,610 | -10 | -0.6% | 9,800 |
| 2023/10/25 | 1,608 | 1,627 | 1,596 | 1,620 | +15 | +0.9% | 8,900 |
| 2023/10/24 | 1,613 | 1,614 | 1,555 | 1,605 | -9 | -0.6% | 21,400 |
| 2023/10/23 | 1,621 | 1,624 | 1,613 | 1,614 | -15 | -0.9% | 9,300 |
| 2023/10/20 | 1,628 | 1,637 | 1,620 | 1,629 | -2 | -0.1% | 5,900 |
| 2023/10/19 | 1,635 | 1,639 | 1,626 | 1,631 | -5 | -0.3% | 7,600 |
| 2023/10/18 | 1,646 | 1,646 | 1,623 | 1,636 | +11 | +0.7% | 5,500 |
| 2023/10/17 | 1,647 | 1,647 | 1,615 | 1,625 | +4 | +0.2% | 13,600 |
| 2023/10/16 | 1,641 | 1,641 | 1,612 | 1,621 | -20 | -1.2% | 10,600 |
| 2023/10/13 | 1,643 | 1,650 | 1,633 | 1,641 | -18 | -1.1% | 13,400 |
| 2023/10/12 | 1,660 | 1,672 | 1,659 | 1,659 | -10 | -0.6% | 11,400 |
| 2023/10/11 | 1,688 | 1,688 | 1,660 | 1,669 | -13 | -0.8% | 12,400 |
| 2023/10/10 | 1,667 | 1,689 | 1,667 | 1,682 | +7 | +0.4% | 11,700 |
| 2023/10/06 | 1,679 | 1,680 | 1,667 | 1,675 | +15 | +0.9% | 5,500 |
| 2023/10/05 | 1,668 | 1,668 | 1,646 | 1,660 | +14 | +0.9% | 10,000 |
| 2023/10/04 | 1,670 | 1,687 | 1,646 | 1,646 | -52 | -3.1% | 14,100 |
| 2023/10/03 | 1,698 | 1,713 | 1,691 | 1,698 | -5 | -0.3% | 10,600 |
| 2023/10/02 | 1,730 | 1,735 | 1,703 | 1,703 | -17 | -1% | 6,900 |
101～
150
件表示中 / 6708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 | 242,100円 | +3.5% | +8.7% | 3.72% | 8.23倍 | 0.65倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| ステムセル研 | 182,500円 | +20.9% | +43.9% | 1.37% | 37.40倍 | 6.95倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| オオバ | 108,200円 | +8.7% | +3.5% | 3.42% | 15.06倍 | 1.60倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＥＲＩ ＨＤ | 232,700円 | +6.3% | +2.6% | 2.58% | 11.65倍 | 3.43倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| シイエム・シイ | 126,100円 | +3.0% | +0.9% | 3.49% | 9.30倍 | 0.86倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
市場注目の銘柄
チャート関連のコラム
