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 |
|---|---|---|---|---|---|---|---|
| 2014/07/29 | 1,622 | 1,709 | 1,609 | 1,709 | +101 | +6.3% | 75,500 |
| 2014/07/28 | 1,591 | 1,617 | 1,591 | 1,608 | -5 | -0.3% | 10,400 |
| 2014/07/25 | 1,610 | 1,616 | 1,603 | 1,613 | +3 | +0.2% | 9,700 |
| 2014/07/24 | 1,628 | 1,628 | 1,590 | 1,610 | -10 | -0.6% | 14,500 |
| 2014/07/23 | 1,610 | 1,625 | 1,598 | 1,620 | +25 | +1.6% | 27,600 |
| 2014/07/22 | 1,610 | 1,620 | 1,588 | 1,595 | -17 | -1.1% | 22,800 |
| 2014/07/18 | 1,588 | 1,622 | 1,578 | 1,612 | -17 | -1% | 11,900 |
| 2014/07/17 | 1,645 | 1,645 | 1,609 | 1,629 | -11 | -0.7% | 27,700 |
| 2014/07/16 | 1,625 | 1,649 | 1,600 | 1,640 | +10 | +0.6% | 23,500 |
| 2014/07/15 | 1,599 | 1,631 | 1,590 | 1,630 | +39 | +2.5% | 32,800 |
| 2014/07/14 | 1,550 | 1,592 | 1,522 | 1,591 | +84 | +5.6% | 32,500 |
| 2014/07/11 | 1,540 | 1,547 | 1,505 | 1,507 | -68 | -4.3% | 31,200 |
| 2014/07/10 | 1,629 | 1,629 | 1,575 | 1,575 | -56 | -3.4% | 20,700 |
| 2014/07/09 | 1,615 | 1,649 | 1,559 | 1,631 | ±0 | ±0% | 58,200 |
| 2014/07/08 | 1,630 | 1,680 | 1,616 | 1,631 | +1 | +0.1% | 28,800 |
| 2014/07/07 | 1,565 | 1,643 | 1,565 | 1,630 | +69 | +4.4% | 50,100 |
| 2014/07/04 | 1,545 | 1,573 | 1,541 | 1,561 | +24 | +1.6% | 29,500 |
| 2014/07/03 | 1,522 | 1,543 | 1,522 | 1,537 | +25 | +1.7% | 14,900 |
| 2014/07/02 | 1,500 | 1,515 | 1,490 | 1,512 | +37 | +2.5% | 28,100 |
| 2014/07/01 | 1,489 | 1,489 | 1,461 | 1,475 | -20 | -1.3% | 23,200 |
| 2014/06/30 | 1,469 | 1,499 | 1,468 | 1,495 | -4 | -0.3% | 24,000 |
| 2014/06/27 | 1,522 | 1,522 | 1,475 | 1,499 | -17 | -1.1% | 29,600 |
| 2014/06/26 | 1,540 | 1,544 | 1,509 | 1,516 | -24 | -1.6% | 17,800 |
| 2014/06/25 | 1,540 | 1,560 | 1,522 | 1,540 | ±0 | ±0% | 20,300 |
| 2014/06/24 | 1,550 | 1,556 | 1,530 | 1,540 | -14 | -0.9% | 18,000 |
| 2014/06/23 | 1,484 | 1,557 | 1,484 | 1,554 | +64 | +4.3% | 54,900 |
| 2014/06/20 | 1,471 | 1,495 | 1,455 | 1,490 | +2 | +0.1% | 26,300 |
| 2014/06/19 | 1,480 | 1,520 | 1,475 | 1,488 | -13 | -0.9% | 37,700 |
| 2014/06/18 | 1,470 | 1,520 | 1,469 | 1,501 | +41 | +2.8% | 56,100 |
| 2014/06/17 | 1,472 | 1,500 | 1,430 | 1,460 | -80 | -5.2% | 88,000 |
| 2014/06/16 | 1,600 | 1,600 | 1,511 | 1,540 | -60 | -3.8% | 66,700 |
| 2014/06/13 | 1,636 | 1,636 | 1,551 | 1,600 | -40 | -2.4% | 73,700 |
| 2014/06/12 | 1,578 | 1,640 | 1,575 | 1,640 | +65 | +4.1% | 71,400 |
| 2014/06/11 | 1,510 | 1,575 | 1,510 | 1,575 | +17 | +1.1% | 36,700 |
| 2014/06/10 | 1,558 | 1,558 | 1,500 | 1,558 | +18 | +1.2% | 40,200 |
| 2014/06/09 | 1,550 | 1,568 | 1,517 | 1,540 | +40 | +2.7% | 103,800 |
| 2014/06/06 | 1,402 | 1,500 | 1,402 | 1,500 | +100 | +7.1% | 106,800 |
| 2014/06/05 | 1,440 | 1,449 | 1,357 | 1,400 | -25 | -1.8% | 71,800 |
| 2014/06/04 | 1,436 | 1,453 | 1,407 | 1,425 | ±0 | ±0% | 50,300 |
| 2014/06/03 | 1,443 | 1,464 | 1,405 | 1,425 | -34 | -2.3% | 77,400 |
| 2014/06/02 | 1,362 | 1,518 | 1,362 | 1,459 | +119 | +8.9% | 223,500 |
| 2014/05/30 | 1,293 | 1,345 | 1,286 | 1,340 | +47 | +3.6% | 91,100 |
| 2014/05/29 | 1,310 | 1,335 | 1,275 | 1,293 | -3 | -0.2% | 84,300 |
| 2014/05/28 | 1,256 | 1,312 | 1,245 | 1,296 | +40 | +3.2% | 66,400 |
| 2014/05/27 | 1,297 | 1,300 | 1,256 | 1,256 | -14 | -1.1% | 91,800 |
| 2014/05/26 | 1,240 | 1,289 | 1,208 | 1,270 | +52 | +4.3% | 100,300 |
| 2014/05/23 | 1,247 | 1,247 | 1,198 | 1,218 | -28 | -2.2% | 57,300 |
| 2014/05/22 | 1,239 | 1,246 | 1,195 | 1,246 | +26 | +2.1% | 98,000 |
| 2014/05/21 | 1,155 | 1,220 | 1,155 | 1,220 | +86 | +7.6% | 87,300 |
| 2014/05/20 | 1,107 | 1,149 | 1,106 | 1,134 | +14 | +1.3% | 12,600 |
2701～
2750
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
