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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,452 | 2,457 | 2,435 | 2,442 | -10 | -0.4% | 6,200 |
| 2024/12/17 | 2,452 | 2,460 | 2,435 | 2,452 | -1 | ±0% | 16,500 |
| 2024/12/16 | 2,465 | 2,480 | 2,453 | 2,453 | -8 | -0.3% | 8,400 |
| 2024/12/13 | 2,490 | 2,490 | 2,461 | 2,461 | -34 | -1.4% | 6,600 |
| 2024/12/12 | 2,476 | 2,495 | 2,475 | 2,495 | +20 | +0.8% | 7,400 |
| 2024/12/11 | 2,474 | 2,485 | 2,467 | 2,475 | -16 | -0.6% | 6,600 |
| 2024/12/10 | 2,499 | 2,499 | 2,473 | 2,491 | +1 | ±0% | 5,900 |
| 2024/12/09 | 2,469 | 2,490 | 2,467 | 2,490 | +29 | +1.2% | 8,200 |
| 2024/12/06 | 2,467 | 2,467 | 2,445 | 2,461 | ±0 | ±0% | 5,700 |
| 2024/12/05 | 2,473 | 2,473 | 2,454 | 2,461 | -14 | -0.6% | 9,300 |
| 2024/12/04 | 2,482 | 2,488 | 2,462 | 2,475 | -23 | -0.9% | 11,900 |
| 2024/12/03 | 2,488 | 2,498 | 2,470 | 2,498 | ±0 | ±0% | 20,000 |
| 2024/12/02 | 2,487 | 2,506 | 2,479 | 2,498 | +19 | +0.8% | 19,300 |
| 2024/11/29 | 2,477 | 2,482 | 2,456 | 2,479 | +17 | +0.7% | 13,200 |
| 2024/11/28 | 2,429 | 2,485 | 2,429 | 2,462 | +31 | +1.3% | 11,700 |
| 2024/11/27 | 2,466 | 2,466 | 2,425 | 2,431 | -47 | -1.9% | 11,100 |
| 2024/11/26 | 2,480 | 2,480 | 2,452 | 2,478 | +2 | +0.1% | 9,200 |
| 2024/11/25 | 2,464 | 2,490 | 2,464 | 2,476 | +6 | +0.2% | 8,200 |
| 2024/11/22 | 2,465 | 2,486 | 2,450 | 2,470 | +5 | +0.2% | 11,700 |
| 2024/11/21 | 2,442 | 2,467 | 2,440 | 2,465 | +24 | +1% | 5,400 |
| 2024/11/20 | 2,426 | 2,465 | 2,426 | 2,441 | +18 | +0.7% | 10,900 |
| 2024/11/19 | 2,432 | 2,436 | 2,421 | 2,423 | -4 | -0.2% | 4,300 |
| 2024/11/18 | 2,418 | 2,454 | 2,418 | 2,427 | +15 | +0.6% | 6,400 |
| 2024/11/15 | 2,420 | 2,430 | 2,412 | 2,412 | -7 | -0.3% | 6,700 |
| 2024/11/14 | 2,436 | 2,436 | 2,416 | 2,419 | -21 | -0.9% | 7,000 |
| 2024/11/13 | 2,473 | 2,474 | 2,431 | 2,440 | -4 | -0.2% | 6,100 |
| 2024/11/12 | 2,433 | 2,468 | 2,427 | 2,444 | +18 | +0.7% | 10,700 |
| 2024/11/11 | 2,418 | 2,440 | 2,404 | 2,426 | +10 | +0.4% | 11,400 |
| 2024/11/08 | 2,422 | 2,432 | 2,395 | 2,416 | -5 | -0.2% | 10,400 |
| 2024/11/07 | 2,415 | 2,433 | 2,372 | 2,421 | +5 | +0.2% | 18,900 |
| 2024/11/06 | 2,380 | 2,436 | 2,340 | 2,416 | -55 | -2.2% | 46,000 |
| 2024/11/05 | 2,430 | 2,475 | 2,426 | 2,471 | +50 | +2.1% | 19,300 |
| 2024/11/01 | 2,430 | 2,442 | 2,410 | 2,421 | -19 | -0.8% | 6,100 |
| 2024/10/31 | 2,375 | 2,440 | 2,366 | 2,440 | +65 | +2.7% | 7,800 |
| 2024/10/30 | 2,377 | 2,404 | 2,342 | 2,375 | -33 | -1.4% | 44,500 |
| 2024/10/29 | 2,387 | 2,417 | 2,375 | 2,408 | +24 | +1% | 11,000 |
| 2024/10/28 | 2,340 | 2,384 | 2,333 | 2,384 | +28 | +1.2% | 8,800 |
| 2024/10/25 | 2,422 | 2,422 | 2,349 | 2,356 | -16 | -0.7% | 11,400 |
| 2024/10/24 | 2,390 | 2,394 | 2,350 | 2,372 | -37 | -1.5% | 18,600 |
| 2024/10/23 | 2,419 | 2,428 | 2,401 | 2,409 | -10 | -0.4% | 11,300 |
| 2024/10/22 | 2,456 | 2,456 | 2,403 | 2,419 | -37 | -1.5% | 9,000 |
| 2024/10/21 | 2,496 | 2,500 | 2,455 | 2,456 | -20 | -0.8% | 8,600 |
| 2024/10/18 | 2,478 | 2,510 | 2,475 | 2,476 | +20 | +0.8% | 9,900 |
| 2024/10/17 | 2,480 | 2,480 | 2,456 | 2,456 | -14 | -0.6% | 5,300 |
| 2024/10/16 | 2,442 | 2,491 | 2,441 | 2,470 | +6 | +0.2% | 8,300 |
| 2024/10/15 | 2,415 | 2,468 | 2,390 | 2,464 | +64 | +2.7% | 13,100 |
| 2024/10/11 | 2,357 | 2,405 | 2,357 | 2,400 | +44 | +1.9% | 10,800 |
| 2024/10/10 | 2,400 | 2,400 | 2,341 | 2,356 | -47 | -2% | 18,100 |
| 2024/10/09 | 2,429 | 2,439 | 2,382 | 2,403 | -26 | -1.1% | 16,200 |
| 2024/10/08 | 2,465 | 2,468 | 2,410 | 2,429 | -50 | -2% | 10,300 |
151～
200
件表示中 / 7007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 | 332,500円 | +2.8% | +3.3% | 3.55% | 9.89倍 | 0.83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 |
| ルネサンス | 117,600円 | +5.1% | +14.4% | 1.11% | 26.81倍 | 2.20倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| シンメンテＨＤ | 115,100円 | +12.5% | +9.2% | 1.56% | 18.72倍 | 6.20倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 令和ＡＨ | 65,400円 | +12.8% | +10.2% | 3.90% | 21.98倍 | 7.91倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| ヒビノ | 241,800円 | +11.0% | +1.9% | 3.31% | 10.21倍 | 2.10倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
