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 |
|---|---|---|---|---|---|---|---|
| 2014/10/09 | 1,628 | 1,628 | 1,580 | 1,592 | -26 | -1.6% | 22,400 |
| 2014/10/08 | 1,597 | 1,635 | 1,595 | 1,618 | -45 | -2.7% | 25,900 |
| 2014/10/07 | 1,696 | 1,696 | 1,658 | 1,663 | -33 | -1.9% | 16,500 |
| 2014/10/06 | 1,713 | 1,713 | 1,669 | 1,696 | +59 | +3.6% | 12,700 |
| 2014/10/03 | 1,581 | 1,655 | 1,581 | 1,637 | +45 | +2.8% | 16,900 |
| 2014/10/02 | 1,620 | 1,645 | 1,581 | 1,592 | -83 | -5% | 54,300 |
| 2014/10/01 | 1,651 | 1,746 | 1,650 | 1,675 | -15 | -0.9% | 76,500 |
| 2014/09/30 | 1,720 | 1,725 | 1,650 | 1,690 | -10 | -0.6% | 52,900 |
| 2014/09/29 | 1,650 | 1,709 | 1,620 | 1,700 | +116 | +7.3% | 88,800 |
| 2014/09/26 | 1,558 | 1,593 | 1,550 | 1,584 | +18 | +1.1% | 17,000 |
| 2014/09/25 | 1,555 | 1,569 | 1,552 | 1,566 | +16 | +1% | 7,400 |
| 2014/09/24 | 1,570 | 1,570 | 1,550 | 1,550 | -5 | -0.3% | 7,900 |
| 2014/09/22 | 1,552 | 1,580 | 1,542 | 1,555 | -21 | -1.3% | 16,500 |
| 2014/09/19 | 1,574 | 1,581 | 1,530 | 1,576 | +3 | +0.2% | 21,200 |
| 2014/09/18 | 1,600 | 1,610 | 1,550 | 1,573 | -38 | -2.4% | 24,500 |
| 2014/09/17 | 1,615 | 1,618 | 1,580 | 1,611 | -4 | -0.2% | 29,200 |
| 2014/09/16 | 1,590 | 1,615 | 1,580 | 1,615 | +60 | +3.9% | 59,200 |
| 2014/09/12 | 1,592 | 1,611 | 1,541 | 1,555 | -70 | -4.3% | 44,600 |
| 2014/09/11 | 1,570 | 1,625 | 1,531 | 1,625 | +60 | +3.8% | 49,800 |
| 2014/09/10 | 1,565 | 1,565 | 1,540 | 1,565 | -5 | -0.3% | 15,500 |
| 2014/09/09 | 1,588 | 1,610 | 1,561 | 1,570 | -10 | -0.6% | 36,100 |
| 2014/09/08 | 1,548 | 1,580 | 1,528 | 1,580 | +34 | +2.2% | 35,800 |
| 2014/09/05 | 1,550 | 1,569 | 1,540 | 1,546 | -32 | -2% | 26,100 |
| 2014/09/04 | 1,540 | 1,579 | 1,535 | 1,578 | +50 | +3.3% | 64,900 |
| 2014/09/03 | 1,549 | 1,555 | 1,506 | 1,528 | +25 | +1.7% | 45,500 |
| 2014/09/02 | 1,535 | 1,543 | 1,489 | 1,503 | -40 | -2.6% | 54,400 |
| 2014/09/01 | 1,540 | 1,573 | 1,497 | 1,543 | +133 | +9.4% | 139,000 |
| 2014/08/29 | 1,384 | 1,410 | 1,384 | 1,410 | +12 | +0.9% | 35,400 |
| 2014/08/28 | 1,395 | 1,418 | 1,350 | 1,398 | +64 | +4.8% | 108,600 |
| 2014/08/27 | 1,281 | 1,341 | 1,280 | 1,334 | +48 | +3.7% | 47,800 |
| 2014/08/26 | 1,286 | 1,287 | 1,280 | 1,286 | -1 | -0.1% | 12,500 |
| 2014/08/25 | 1,287 | 1,287 | 1,273 | 1,287 | +29 | +2.3% | 14,800 |
| 2014/08/22 | 1,252 | 1,270 | 1,252 | 1,258 | +9 | +0.7% | 13,200 |
| 2014/08/21 | 1,253 | 1,255 | 1,245 | 1,249 | -4 | -0.3% | 17,000 |
| 2014/08/20 | 1,276 | 1,280 | 1,252 | 1,253 | -20 | -1.6% | 20,100 |
| 2014/08/19 | 1,295 | 1,298 | 1,270 | 1,273 | -22 | -1.7% | 39,300 |
| 2014/08/18 | 1,260 | 1,305 | 1,258 | 1,295 | +45 | +3.6% | 29,700 |
| 2014/08/15 | 1,261 | 1,261 | 1,245 | 1,250 | +10 | +0.8% | 24,800 |
| 2014/08/14 | 1,241 | 1,265 | 1,240 | 1,240 | -30 | -2.4% | 31,700 |
| 2014/08/13 | 1,233 | 1,282 | 1,229 | 1,270 | +25 | +2% | 58,600 |
| 2014/08/12 | 1,268 | 1,270 | 1,233 | 1,245 | -23 | -1.8% | 33,000 |
| 2014/08/11 | 1,300 | 1,308 | 1,268 | 1,268 | +7 | +0.6% | 46,900 |
| 2014/08/08 | 1,302 | 1,302 | 1,241 | 1,261 | -29 | -2.2% | 42,200 |
| 2014/08/07 | 1,350 | 1,350 | 1,280 | 1,290 | -52 | -3.9% | 84,500 |
| 2014/08/06 | 1,406 | 1,415 | 1,342 | 1,342 | -85 | -6% | 68,900 |
| 2014/08/05 | 1,450 | 1,450 | 1,380 | 1,427 | -203 | -12.5% | 286,700 |
| 2014/08/04 | 1,650 | 1,700 | 1,616 | 1,630 | -10 | -0.6% | 86,600 |
| 2014/08/01 | 1,599 | 1,649 | 1,587 | 1,640 | +32 | +2% | 61,100 |
| 2014/07/31 | 1,731 | 1,731 | 1,602 | 1,608 | -123 | -7.1% | 56,100 |
| 2014/07/30 | 1,740 | 1,751 | 1,716 | 1,731 | +22 | +1.3% | 47,400 |
2651～
2700
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
