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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,164 | 1,179 | 1,160 | 1,167 | -16 | -1.4% | 10,300 |
| 2018/02/02 | 1,189 | 1,199 | 1,173 | 1,183 | -1 | -0.1% | 8,000 |
| 2018/02/01 | 1,171 | 1,186 | 1,171 | 1,184 | +19 | +1.6% | 3,700 |
| 2018/01/31 | 1,197 | 1,197 | 1,164 | 1,165 | -32 | -2.7% | 6,000 |
| 2018/01/30 | 1,197 | 1,198 | 1,184 | 1,197 | -2 | -0.2% | 7,900 |
| 2018/01/29 | 1,188 | 1,207 | 1,184 | 1,199 | +11 | +0.9% | 17,300 |
| 2018/01/26 | 1,173 | 1,189 | 1,173 | 1,188 | +15 | +1.3% | 16,400 |
| 2018/01/25 | 1,174 | 1,176 | 1,168 | 1,173 | -1 | -0.1% | 5,300 |
| 2018/01/24 | 1,165 | 1,177 | 1,165 | 1,174 | +6 | +0.5% | 9,700 |
| 2018/01/23 | 1,166 | 1,171 | 1,161 | 1,168 | +2 | +0.2% | 9,200 |
| 2018/01/22 | 1,160 | 1,167 | 1,160 | 1,166 | +3 | +0.3% | 13,300 |
| 2018/01/19 | 1,166 | 1,167 | 1,160 | 1,163 | +2 | +0.2% | 3,400 |
| 2018/01/18 | 1,171 | 1,171 | 1,160 | 1,161 | -6 | -0.5% | 7,800 |
| 2018/01/17 | 1,186 | 1,189 | 1,163 | 1,167 | -18 | -1.5% | 14,500 |
| 2018/01/16 | 1,187 | 1,196 | 1,182 | 1,185 | -2 | -0.2% | 4,500 |
| 2018/01/15 | 1,193 | 1,193 | 1,178 | 1,187 | -1 | -0.1% | 8,400 |
| 2018/01/12 | 1,188 | 1,198 | 1,180 | 1,188 | -7 | -0.6% | 6,300 |
| 2018/01/11 | 1,192 | 1,197 | 1,179 | 1,195 | +1 | +0.1% | 4,800 |
| 2018/01/10 | 1,210 | 1,210 | 1,193 | 1,194 | +3 | +0.3% | 7,200 |
| 2018/01/09 | 1,194 | 1,196 | 1,182 | 1,191 | +9 | +0.8% | 18,900 |
| 2018/01/05 | 1,176 | 1,187 | 1,158 | 1,182 | +19 | +1.6% | 16,700 |
| 2018/01/04 | 1,145 | 1,165 | 1,145 | 1,163 | +10 | +0.9% | 8,500 |
| 2017/12/29 | 1,140 | 1,155 | 1,140 | 1,153 | +13 | +1.1% | 4,800 |
| 2017/12/28 | 1,152 | 1,152 | 1,140 | 1,140 | -4 | -0.3% | 4,200 |
| 2017/12/27 | 1,152 | 1,152 | 1,134 | 1,144 | -18 | -1.5% | 13,300 |
| 2017/12/26 | 1,166 | 1,166 | 1,151 | 1,162 | -4 | -0.3% | 12,600 |
| 2017/12/25 | 1,166 | 1,173 | 1,158 | 1,166 | -7 | -0.6% | 9,500 |
| 2017/12/22 | 1,165 | 1,173 | 1,157 | 1,173 | -2 | -0.2% | 5,600 |
| 2017/12/21 | 1,166 | 1,178 | 1,153 | 1,175 | +2 | +0.2% | 7,100 |
| 2017/12/20 | 1,168 | 1,180 | 1,166 | 1,173 | -10 | -0.8% | 4,700 |
| 2017/12/19 | 1,185 | 1,185 | 1,170 | 1,183 | +8 | +0.7% | 3,000 |
| 2017/12/18 | 1,177 | 1,182 | 1,162 | 1,175 | -2 | -0.2% | 4,400 |
| 2017/12/15 | 1,187 | 1,188 | 1,168 | 1,177 | -10 | -0.8% | 11,700 |
| 2017/12/14 | 1,182 | 1,188 | 1,182 | 1,187 | +5 | +0.4% | 3,200 |
| 2017/12/13 | 1,181 | 1,183 | 1,179 | 1,182 | +3 | +0.3% | 4,100 |
| 2017/12/12 | 1,180 | 1,188 | 1,175 | 1,179 | +7 | +0.6% | 10,000 |
| 2017/12/11 | 1,173 | 1,176 | 1,153 | 1,172 | -2 | -0.2% | 6,800 |
| 2017/12/08 | 1,156 | 1,186 | 1,156 | 1,174 | -6 | -0.5% | 10,200 |
| 2017/12/07 | 1,171 | 1,189 | 1,170 | 1,180 | +8 | +0.7% | 7,600 |
| 2017/12/06 | 1,178 | 1,188 | 1,172 | 1,172 | -6 | -0.5% | 2,900 |
| 2017/12/05 | 1,182 | 1,188 | 1,176 | 1,178 | -3 | -0.3% | 5,000 |
| 2017/12/04 | 1,188 | 1,198 | 1,177 | 1,181 | -7 | -0.6% | 5,500 |
| 2017/12/01 | 1,182 | 1,212 | 1,182 | 1,188 | -6 | -0.5% | 6,500 |
| 2017/11/30 | 1,200 | 1,200 | 1,181 | 1,194 | +10 | +0.8% | 4,200 |
| 2017/11/29 | 1,198 | 1,200 | 1,162 | 1,184 | -14 | -1.2% | 9,400 |
| 2017/11/28 | 1,220 | 1,223 | 1,194 | 1,198 | -12 | -1% | 6,900 |
| 2017/11/27 | 1,200 | 1,210 | 1,193 | 1,210 | +15 | +1.3% | 14,800 |
| 2017/11/24 | 1,180 | 1,195 | 1,165 | 1,195 | +21 | +1.8% | 11,200 |
| 2017/11/22 | 1,180 | 1,180 | 1,150 | 1,174 | +2 | +0.2% | 10,800 |
| 2017/11/21 | 1,164 | 1,204 | 1,140 | 1,172 | +23 | +2% | 11,500 |
1801～
1850
件表示中 / 6978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 | 281,400円 | +2.8% | +3.3% | 4.19% | 8.37倍 | 0.70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 |
| 楽 待 | 100,500円 | +32.0% | +41.4% | 1.00% | 18.60倍 | 3.75倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シイエム・シイ | 147,000円 | -7.8% | -18.3% | 3.54% | 10.36倍 | 0.92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７割超 |
| オープンＧ | 33,600円 | +17.7% | +267.5% | 1.34% | 38.36倍 | 1.65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 |
| ＮＩＳＳＯＨＤ | 61,600円 | +13.2% | +12.3% | 4.06% | 8.35倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
