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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 1,014 | 1,068 | 1,014 | 1,042 | +17 | +1.7% | 12,700 |
| 2017/09/05 | 1,042 | 1,048 | 1,021 | 1,025 | -27 | -2.6% | 6,700 |
| 2017/09/04 | 1,047 | 1,070 | 1,047 | 1,052 | -12 | -1.1% | 17,800 |
| 2017/09/01 | 1,072 | 1,090 | 1,034 | 1,064 | -8 | -0.7% | 8,900 |
| 2017/08/31 | 1,028 | 1,075 | 1,023 | 1,072 | +44 | +4.3% | 16,900 |
| 2017/08/30 | 1,027 | 1,028 | 1,020 | 1,028 | +3 | +0.3% | 4,500 |
| 2017/08/29 | 1,017 | 1,026 | 1,013 | 1,025 | +8 | +0.8% | 8,200 |
| 2017/08/28 | 1,021 | 1,021 | 1,017 | 1,017 | +5 | +0.5% | 1,600 |
| 2017/08/25 | 1,013 | 1,018 | 1,012 | 1,012 | +2 | +0.2% | 6,100 |
| 2017/08/24 | 1,013 | 1,019 | 1,010 | 1,010 | -7 | -0.7% | 7,000 |
| 2017/08/23 | 1,021 | 1,021 | 1,015 | 1,017 | -4 | -0.4% | 4,800 |
| 2017/08/22 | 1,010 | 1,021 | 1,010 | 1,021 | +9 | +0.9% | 2,700 |
| 2017/08/21 | 1,017 | 1,018 | 1,010 | 1,012 | -5 | -0.5% | 3,700 |
| 2017/08/18 | 1,022 | 1,022 | 1,015 | 1,017 | -5 | -0.5% | 2,700 |
| 2017/08/17 | 1,039 | 1,039 | 1,018 | 1,022 | -1 | -0.1% | 2,900 |
| 2017/08/16 | 1,020 | 1,038 | 1,014 | 1,023 | +10 | +1% | 6,800 |
| 2017/08/15 | 1,007 | 1,024 | 1,007 | 1,013 | +1 | +0.1% | 4,200 |
| 2017/08/14 | 1,023 | 1,023 | 1,011 | 1,012 | -11 | -1.1% | 4,700 |
| 2017/08/10 | 1,019 | 1,025 | 1,019 | 1,023 | -6 | -0.6% | 3,600 |
| 2017/08/09 | 1,035 | 1,035 | 1,022 | 1,029 | -6 | -0.6% | 9,300 |
| 2017/08/08 | 1,018 | 1,046 | 1,010 | 1,035 | -55 | -5% | 38,400 |
| 2017/08/07 | 1,077 | 1,095 | 1,072 | 1,090 | +13 | +1.2% | 11,400 |
| 2017/08/04 | 1,063 | 1,077 | 1,060 | 1,077 | +14 | +1.3% | 7,100 |
| 2017/08/03 | 1,063 | 1,073 | 1,062 | 1,063 | -15 | -1.4% | 5,500 |
| 2017/08/02 | 1,070 | 1,078 | 1,070 | 1,078 | +8 | +0.7% | 900 |
| 2017/08/01 | 1,067 | 1,087 | 1,060 | 1,070 | -7 | -0.6% | 8,200 |
| 2017/07/31 | 1,087 | 1,087 | 1,069 | 1,077 | -10 | -0.9% | 2,700 |
| 2017/07/28 | 1,099 | 1,099 | 1,074 | 1,087 | +1 | +0.1% | 4,100 |
| 2017/07/27 | 1,093 | 1,099 | 1,086 | 1,086 | -2 | -0.2% | 8,400 |
| 2017/07/26 | 1,087 | 1,118 | 1,082 | 1,088 | +2 | +0.2% | 23,600 |
| 2017/07/25 | 1,079 | 1,086 | 1,073 | 1,086 | +1 | +0.1% | 3,100 |
| 2017/07/24 | 1,087 | 1,087 | 1,077 | 1,085 | +9 | +0.8% | 4,300 |
| 2017/07/21 | 1,075 | 1,086 | 1,067 | 1,076 | +11 | +1% | 12,800 |
| 2017/07/20 | 1,059 | 1,066 | 1,059 | 1,065 | +6 | +0.6% | 4,200 |
| 2017/07/19 | 1,053 | 1,078 | 1,053 | 1,059 | +5 | +0.5% | 4,600 |
| 2017/07/18 | 1,056 | 1,082 | 1,049 | 1,054 | +10 | +1% | 4,900 |
| 2017/07/14 | 1,053 | 1,059 | 1,034 | 1,044 | -16 | -1.5% | 9,000 |
| 2017/07/13 | 1,078 | 1,078 | 1,057 | 1,060 | -19 | -1.8% | 3,900 |
| 2017/07/12 | 1,067 | 1,085 | 1,064 | 1,079 | +12 | +1.1% | 7,200 |
| 2017/07/11 | 1,056 | 1,079 | 1,056 | 1,067 | +16 | +1.5% | 7,000 |
| 2017/07/10 | 1,052 | 1,087 | 1,041 | 1,051 | +11 | +1.1% | 13,600 |
| 2017/07/07 | 1,054 | 1,063 | 1,040 | 1,040 | -11 | -1% | 6,400 |
| 2017/07/06 | 1,060 | 1,067 | 1,049 | 1,051 | -3 | -0.3% | 12,400 |
| 2017/07/05 | 1,054 | 1,062 | 1,053 | 1,054 | +1 | +0.1% | 10,500 |
| 2017/07/04 | 1,060 | 1,062 | 1,053 | 1,053 | -8 | -0.8% | 9,700 |
| 2017/07/03 | 1,065 | 1,069 | 1,061 | 1,061 | -8 | -0.7% | 8,700 |
| 2017/06/30 | 1,070 | 1,072 | 1,066 | 1,069 | -5 | -0.5% | 22,800 |
| 2017/06/29 | 1,077 | 1,077 | 1,071 | 1,074 | -6 | -0.6% | 5,800 |
| 2017/06/28 | 1,098 | 1,098 | 1,066 | 1,080 | -18 | -1.6% | 7,100 |
| 2017/06/27 | 1,094 | 1,104 | 1,083 | 1,098 | +5 | +0.5% | 9,900 |
1901～
1950
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
