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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,020 | 1,034 | 1,017 | 1,022 | -7 | -0.7% | 22,200 |
| 2015/03/10 | 1,027 | 1,036 | 1,024 | 1,029 | +9 | +0.9% | 16,500 |
| 2015/03/09 | 1,030 | 1,035 | 1,017 | 1,020 | -25 | -2.4% | 31,200 |
| 2015/03/06 | 1,083 | 1,096 | 1,035 | 1,045 | -39 | -3.6% | 68,100 |
| 2015/03/05 | 1,101 | 1,110 | 1,076 | 1,084 | -22 | -2% | 51,800 |
| 2015/03/04 | 1,113 | 1,113 | 1,103 | 1,106 | -6 | -0.5% | 16,600 |
| 2015/03/03 | 1,123 | 1,125 | 1,112 | 1,112 | -11 | -1% | 19,500 |
| 2015/03/02 | 1,125 | 1,125 | 1,115 | 1,123 | +2 | +0.2% | 20,800 |
| 2015/02/27 | 1,150 | 1,150 | 1,121 | 1,121 | -33 | -2.9% | 38,500 |
| 2015/02/26 | 1,161 | 1,172 | 1,151 | 1,154 | -19 | -1.6% | 29,700 |
| 2015/02/25 | 1,192 | 1,192 | 1,173 | 1,173 | +1 | +0.1% | 6,500 |
| 2015/02/24 | 1,175 | 1,199 | 1,161 | 1,172 | -2 | -0.2% | 14,500 |
| 2015/02/23 | 1,173 | 1,180 | 1,170 | 1,174 | +8 | +0.7% | 5,900 |
| 2015/02/20 | 1,169 | 1,180 | 1,165 | 1,166 | -2 | -0.2% | 8,400 |
| 2015/02/19 | 1,207 | 1,207 | 1,165 | 1,168 | -23 | -1.9% | 21,900 |
| 2015/02/18 | 1,185 | 1,200 | 1,180 | 1,191 | +19 | +1.6% | 5,700 |
| 2015/02/17 | 1,179 | 1,185 | 1,169 | 1,172 | -5 | -0.4% | 5,200 |
| 2015/02/16 | 1,202 | 1,202 | 1,159 | 1,177 | -25 | -2.1% | 21,500 |
| 2015/02/13 | 1,225 | 1,225 | 1,195 | 1,202 | -23 | -1.9% | 15,600 |
| 2015/02/12 | 1,192 | 1,241 | 1,192 | 1,225 | +40 | +3.4% | 38,900 |
| 2015/02/10 | 1,166 | 1,215 | 1,166 | 1,185 | +36 | +3.1% | 33,900 |
| 2015/02/09 | 1,140 | 1,166 | 1,123 | 1,149 | -201 | -14.9% | 113,500 |
| 2015/02/06 | 1,364 | 1,370 | 1,350 | 1,350 | -1 | -0.1% | 10,100 |
| 2015/02/05 | 1,360 | 1,363 | 1,330 | 1,351 | -7 | -0.5% | 6,600 |
| 2015/02/04 | 1,350 | 1,358 | 1,346 | 1,358 | +17 | +1.3% | 4,300 |
| 2015/02/03 | 1,371 | 1,371 | 1,341 | 1,341 | -30 | -2.2% | 5,500 |
| 2015/02/02 | 1,388 | 1,388 | 1,367 | 1,371 | -17 | -1.2% | 6,600 |
| 2015/01/30 | 1,370 | 1,390 | 1,370 | 1,388 | +30 | +2.2% | 16,700 |
| 2015/01/29 | 1,371 | 1,371 | 1,354 | 1,358 | -14 | -1% | 4,600 |
| 2015/01/28 | 1,350 | 1,387 | 1,350 | 1,372 | -6 | -0.4% | 6,500 |
| 2015/01/27 | 1,380 | 1,385 | 1,351 | 1,378 | -2 | -0.1% | 4,100 |
| 2015/01/26 | 1,380 | 1,390 | 1,360 | 1,380 | +1 | +0.1% | 11,200 |
| 2015/01/23 | 1,379 | 1,385 | 1,341 | 1,379 | +1 | +0.1% | 16,500 |
| 2015/01/22 | 1,381 | 1,389 | 1,373 | 1,378 | +7 | +0.5% | 12,300 |
| 2015/01/21 | 1,379 | 1,382 | 1,365 | 1,371 | +10 | +0.7% | 14,200 |
| 2015/01/20 | 1,330 | 1,374 | 1,330 | 1,361 | +39 | +3% | 17,100 |
| 2015/01/19 | 1,317 | 1,325 | 1,310 | 1,322 | +28 | +2.2% | 8,200 |
| 2015/01/16 | 1,315 | 1,315 | 1,288 | 1,294 | -16 | -1.2% | 8,800 |
| 2015/01/15 | 1,306 | 1,320 | 1,305 | 1,310 | +4 | +0.3% | 9,300 |
| 2015/01/14 | 1,325 | 1,325 | 1,305 | 1,306 | -19 | -1.4% | 5,900 |
| 2015/01/13 | 1,330 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 7,500 |
| 2015/01/09 | 1,346 | 1,348 | 1,333 | 1,340 | +4 | +0.3% | 11,300 |
| 2015/01/08 | 1,340 | 1,346 | 1,323 | 1,336 | +11 | +0.8% | 11,200 |
| 2015/01/07 | 1,316 | 1,329 | 1,304 | 1,325 | +21 | +1.6% | 5,000 |
| 2015/01/06 | 1,309 | 1,325 | 1,301 | 1,304 | -22 | -1.7% | 16,100 |
| 2015/01/05 | 1,310 | 1,330 | 1,310 | 1,326 | +11 | +0.8% | 13,800 |
| 2014/12/30 | 1,334 | 1,342 | 1,314 | 1,315 | -38 | -2.8% | 32,000 |
| 2014/12/29 | 1,370 | 1,370 | 1,330 | 1,353 | -20 | -1.5% | 27,700 |
| 2014/12/26 | 1,357 | 1,373 | 1,315 | 1,373 | +9 | +0.7% | 28,000 |
| 2014/12/25 | 1,376 | 1,390 | 1,361 | 1,364 | -12 | -0.9% | 29,600 |
2551～
2600
件表示中 / 7016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 | 312,500円 | +2.8% | +3.3% | 3.78% | 9.30倍 | 0.76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 |
| Ｅ Ｇ | 199,100円 | +8.6% | +6.8% | 1.76% | 18.92倍 | 1.97倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| オープンＧ | 37,500円 | +17.7% | +267.5% | 1.20% | 41.85倍 | 1.80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 |
| 鎌倉新書 | 59,300円 | +21.8% | +26.2% | 3.37% | 28.55倍 | 5.96倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ＩＮＦＯＲＩＣＨ | 235,000円 | +46.2% | +25.1% | 0.00% | 9.77倍 | 3.85倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
市場注目の銘柄
チャート関連のコラム
