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 |
|---|---|---|---|---|---|---|---|
| 2017/06/26 | 1,100 | 1,100 | 1,085 | 1,093 | -4 | -0.4% | 19,600 |
| 2017/06/23 | 1,102 | 1,102 | 1,089 | 1,097 | -9 | -0.8% | 8,100 |
| 2017/06/22 | 1,105 | 1,110 | 1,098 | 1,106 | +1 | +0.1% | 19,300 |
| 2017/06/21 | 1,106 | 1,110 | 1,105 | 1,105 | +4 | +0.4% | 4,400 |
| 2017/06/20 | 1,091 | 1,116 | 1,062 | 1,101 | +6 | +0.5% | 17,300 |
| 2017/06/19 | 1,094 | 1,122 | 1,091 | 1,095 | -10 | -0.9% | 5,700 |
| 2017/06/16 | 1,076 | 1,115 | 1,056 | 1,105 | +29 | +2.7% | 28,100 |
| 2017/06/15 | 1,078 | 1,096 | 1,076 | 1,076 | +2 | +0.2% | 2,700 |
| 2017/06/14 | 1,078 | 1,084 | 1,073 | 1,074 | -9 | -0.8% | 2,300 |
| 2017/06/13 | 1,075 | 1,098 | 1,075 | 1,083 | +10 | +0.9% | 5,500 |
| 2017/06/12 | 1,091 | 1,095 | 1,073 | 1,073 | -18 | -1.6% | 2,300 |
| 2017/06/09 | 1,100 | 1,100 | 1,090 | 1,091 | -9 | -0.8% | 6,500 |
| 2017/06/08 | 1,080 | 1,100 | 1,080 | 1,100 | +27 | +2.5% | 10,100 |
| 2017/06/07 | 1,082 | 1,100 | 1,073 | 1,073 | -17 | -1.6% | 8,300 |
| 2017/06/06 | 1,102 | 1,102 | 1,089 | 1,090 | -9 | -0.8% | 6,100 |
| 2017/06/05 | 1,101 | 1,102 | 1,093 | 1,099 | ±0 | ±0% | 4,500 |
| 2017/06/02 | 1,096 | 1,114 | 1,091 | 1,099 | ±0 | ±0% | 11,600 |
| 2017/06/01 | 1,117 | 1,120 | 1,095 | 1,099 | -22 | -2% | 12,400 |
| 2017/05/31 | 1,159 | 1,159 | 1,121 | 1,121 | -38 | -3.3% | 15,800 |
| 2017/05/30 | 1,169 | 1,169 | 1,145 | 1,159 | -5 | -0.4% | 17,400 |
| 2017/05/29 | 1,168 | 1,173 | 1,164 | 1,164 | -9 | -0.8% | 4,600 |
| 2017/05/26 | 1,175 | 1,176 | 1,165 | 1,173 | +2 | +0.2% | 5,700 |
| 2017/05/25 | 1,175 | 1,176 | 1,151 | 1,171 | +9 | +0.8% | 11,100 |
| 2017/05/24 | 1,177 | 1,177 | 1,157 | 1,162 | +1 | +0.1% | 6,400 |
| 2017/05/23 | 1,168 | 1,175 | 1,161 | 1,161 | +2 | +0.2% | 5,700 |
| 2017/05/22 | 1,140 | 1,160 | 1,129 | 1,159 | +27 | +2.4% | 15,400 |
| 2017/05/19 | 1,137 | 1,142 | 1,121 | 1,132 | -15 | -1.3% | 6,200 |
| 2017/05/18 | 1,162 | 1,162 | 1,124 | 1,147 | -19 | -1.6% | 7,700 |
| 2017/05/17 | 1,143 | 1,166 | 1,128 | 1,166 | +33 | +2.9% | 19,300 |
| 2017/05/16 | 1,147 | 1,147 | 1,127 | 1,133 | +9 | +0.8% | 5,400 |
| 2017/05/15 | 1,100 | 1,125 | 1,100 | 1,124 | +13 | +1.2% | 11,400 |
| 2017/05/12 | 1,120 | 1,139 | 1,103 | 1,111 | -18 | -1.6% | 9,700 |
| 2017/05/11 | 1,130 | 1,138 | 1,125 | 1,129 | +1 | +0.1% | 7,100 |
| 2017/05/10 | 1,101 | 1,129 | 1,100 | 1,128 | +19 | +1.7% | 21,600 |
| 2017/05/09 | 1,120 | 1,120 | 1,099 | 1,109 | -51 | -4.4% | 31,200 |
| 2017/05/08 | 1,159 | 1,166 | 1,143 | 1,160 | +10 | +0.9% | 35,200 |
| 2017/05/02 | 1,127 | 1,151 | 1,126 | 1,150 | +13 | +1.1% | 20,700 |
| 2017/05/01 | 1,118 | 1,137 | 1,095 | 1,137 | +3 | +0.3% | 19,400 |
| 2017/04/28 | 1,140 | 1,147 | 1,104 | 1,134 | +4 | +0.4% | 161,700 |
| 2017/04/27 | 1,010 | 1,140 | 1,005 | 1,130 | +128 | +12.8% | 202,600 |
| 2017/04/26 | 999 | 1,013 | 995 | 1,002 | +2 | +0.2% | 53,600 |
| 2017/04/25 | 996 | 1,000 | 989 | 1,000 | +12 | +1.2% | 23,400 |
| 2017/04/24 | 998 | 1,010 | 983 | 988 | -14 | -1.4% | 36,100 |
| 2017/04/21 | 999 | 1,006 | 996 | 1,002 | ±0 | ±0% | 27,300 |
| 2017/04/20 | 1,001 | 1,029 | 996 | 1,002 | -6 | -0.6% | 28,500 |
| 2017/04/19 | 1,005 | 1,010 | 981 | 1,008 | -1 | -0.1% | 28,600 |
| 2017/04/18 | 1,005 | 1,025 | 1,005 | 1,009 | +15 | +1.5% | 19,600 |
| 2017/04/17 | 984 | 998 | 976 | 994 | -12 | -1.2% | 29,900 |
| 2017/04/14 | 1,022 | 1,039 | 1,006 | 1,006 | -24 | -2.3% | 21,500 |
| 2017/04/13 | 1,044 | 1,064 | 1,027 | 1,030 | -28 | -2.6% | 20,200 |
1951～
2000
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
