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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,473 | 2,483 | 2,437 | 2,479 | +23 | +0.9% | 12,800 |
| 2024/10/04 | 2,481 | 2,487 | 2,434 | 2,456 | -25 | -1% | 12,800 |
| 2024/10/03 | 2,520 | 2,530 | 2,472 | 2,481 | +1 | ±0% | 19,300 |
| 2024/10/02 | 2,495 | 2,521 | 2,474 | 2,480 | ±0 | ±0% | 25,600 |
| 2024/10/01 | 2,421 | 2,495 | 2,419 | 2,480 | +78 | +3.2% | 30,000 |
| 2024/09/30 | 2,322 | 2,424 | 2,320 | 2,402 | +68 | +2.9% | 28,400 |
| 2024/09/27 | 2,349 | 2,378 | 2,330 | 2,334 | -10 | -0.4% | 14,200 |
| 2024/09/26 | 2,333 | 2,349 | 2,320 | 2,344 | +34 | +1.5% | 10,100 |
| 2024/09/25 | 2,315 | 2,327 | 2,309 | 2,310 | +5 | +0.2% | 7,000 |
| 2024/09/24 | 2,293 | 2,320 | 2,284 | 2,305 | +11 | +0.5% | 18,000 |
| 2024/09/20 | 2,282 | 2,294 | 2,278 | 2,294 | +17 | +0.7% | 2,800 |
| 2024/09/19 | 2,295 | 2,295 | 2,270 | 2,277 | +6 | +0.3% | 5,100 |
| 2024/09/18 | 2,283 | 2,295 | 2,252 | 2,271 | +14 | +0.6% | 7,700 |
| 2024/09/17 | 2,269 | 2,269 | 2,228 | 2,257 | +4 | +0.2% | 5,900 |
| 2024/09/13 | 2,269 | 2,269 | 2,228 | 2,253 | +6 | +0.3% | 6,400 |
| 2024/09/12 | 2,247 | 2,288 | 2,242 | 2,247 | +43 | +2% | 12,800 |
| 2024/09/11 | 2,240 | 2,272 | 2,180 | 2,204 | -36 | -1.6% | 16,200 |
| 2024/09/10 | 2,265 | 2,271 | 2,240 | 2,240 | -21 | -0.9% | 4,300 |
| 2024/09/09 | 2,215 | 2,272 | 2,200 | 2,261 | +10 | +0.4% | 10,900 |
| 2024/09/06 | 2,261 | 2,262 | 2,231 | 2,251 | +15 | +0.7% | 7,000 |
| 2024/09/05 | 2,222 | 2,262 | 2,216 | 2,236 | +13 | +0.6% | 14,300 |
| 2024/09/04 | 2,287 | 2,297 | 2,216 | 2,223 | -114 | -4.9% | 34,000 |
| 2024/09/03 | 2,350 | 2,350 | 2,320 | 2,337 | +13 | +0.6% | 3,600 |
| 2024/09/02 | 2,350 | 2,351 | 2,320 | 2,324 | -20 | -0.9% | 8,200 |
| 2024/08/30 | 2,334 | 2,357 | 2,331 | 2,344 | +20 | +0.9% | 4,700 |
| 2024/08/29 | 2,343 | 2,343 | 2,324 | 2,324 | -10 | -0.4% | 7,700 |
| 2024/08/28 | 2,361 | 2,361 | 2,317 | 2,334 | -24 | -1% | 13,300 |
| 2024/08/27 | 2,301 | 2,360 | 2,301 | 2,358 | +58 | +2.5% | 14,200 |
| 2024/08/26 | 2,300 | 2,300 | 2,277 | 2,300 | +10 | +0.4% | 4,300 |
| 2024/08/23 | 2,281 | 2,299 | 2,273 | 2,290 | +11 | +0.5% | 3,700 |
| 2024/08/22 | 2,294 | 2,310 | 2,278 | 2,279 | -3 | -0.1% | 9,300 |
| 2024/08/21 | 2,271 | 2,299 | 2,270 | 2,282 | -10 | -0.4% | 5,600 |
| 2024/08/20 | 2,301 | 2,303 | 2,280 | 2,292 | +27 | +1.2% | 5,900 |
| 2024/08/19 | 2,274 | 2,302 | 2,261 | 2,265 | -9 | -0.4% | 11,800 |
| 2024/08/16 | 2,256 | 2,274 | 2,236 | 2,274 | +34 | +1.5% | 9,900 |
| 2024/08/15 | 2,242 | 2,259 | 2,224 | 2,240 | +12 | +0.5% | 4,600 |
| 2024/08/14 | 2,302 | 2,302 | 2,214 | 2,228 | -44 | -1.9% | 12,400 |
| 2024/08/13 | 2,339 | 2,339 | 2,261 | 2,272 | -33 | -1.4% | 15,000 |
| 2024/08/09 | 2,329 | 2,350 | 2,279 | 2,305 | +62 | +2.8% | 27,700 |
| 2024/08/08 | 2,181 | 2,281 | 2,180 | 2,243 | +55 | +2.5% | 33,000 |
| 2024/08/07 | 2,100 | 2,220 | 2,100 | 2,188 | +63 | +3% | 10,000 |
| 2024/08/06 | 2,016 | 2,189 | 2,016 | 2,125 | +189 | +9.8% | 26,600 |
| 2024/08/05 | 2,020 | 2,079 | 1,879 | 1,936 | -191 | -9% | 36,700 |
| 2024/08/02 | 2,180 | 2,197 | 2,127 | 2,127 | -103 | -4.6% | 33,900 |
| 2024/08/01 | 2,270 | 2,270 | 2,224 | 2,230 | -40 | -1.8% | 13,300 |
| 2024/07/31 | 2,261 | 2,282 | 2,247 | 2,270 | +24 | +1.1% | 7,300 |
| 2024/07/30 | 2,291 | 2,291 | 2,230 | 2,246 | -50 | -2.2% | 55,200 |
| 2024/07/29 | 2,283 | 2,309 | 2,281 | 2,296 | +3 | +0.1% | 9,200 |
| 2024/07/26 | 2,297 | 2,324 | 2,266 | 2,293 | +45 | +2% | 20,700 |
| 2024/07/25 | 2,250 | 2,263 | 2,215 | 2,248 | -32 | -1.4% | 20,500 |
201～
250
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
