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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,335 | 2,335 | 2,280 | 2,280 | -54 | -2.3% | 21,200 |
| 2024/07/23 | 2,341 | 2,348 | 2,331 | 2,334 | -16 | -0.7% | 8,000 |
| 2024/07/22 | 2,367 | 2,367 | 2,324 | 2,350 | -7 | -0.3% | 11,300 |
| 2024/07/19 | 2,368 | 2,368 | 2,342 | 2,357 | -7 | -0.3% | 6,900 |
| 2024/07/18 | 2,360 | 2,374 | 2,350 | 2,364 | +4 | +0.2% | 9,400 |
| 2024/07/17 | 2,367 | 2,387 | 2,353 | 2,360 | -7 | -0.3% | 9,200 |
| 2024/07/16 | 2,368 | 2,368 | 2,347 | 2,367 | +22 | +0.9% | 6,400 |
| 2024/07/12 | 2,348 | 2,374 | 2,340 | 2,345 | -15 | -0.6% | 11,800 |
| 2024/07/11 | 2,374 | 2,374 | 2,338 | 2,360 | -7 | -0.3% | 11,300 |
| 2024/07/10 | 2,343 | 2,377 | 2,340 | 2,367 | +24 | +1% | 13,100 |
| 2024/07/09 | 2,372 | 2,373 | 2,321 | 2,343 | -33 | -1.4% | 24,400 |
| 2024/07/08 | 2,382 | 2,399 | 2,372 | 2,376 | -4 | -0.2% | 8,000 |
| 2024/07/05 | 2,431 | 2,431 | 2,321 | 2,380 | -50 | -2.1% | 20,500 |
| 2024/07/04 | 2,439 | 2,449 | 2,421 | 2,430 | +9 | +0.4% | 10,300 |
| 2024/07/03 | 2,395 | 2,445 | 2,395 | 2,421 | +27 | +1.1% | 10,300 |
| 2024/07/02 | 2,388 | 2,394 | 2,362 | 2,394 | +10 | +0.4% | 9,300 |
| 2024/07/01 | 2,360 | 2,388 | 2,360 | 2,384 | +24 | +1% | 6,600 |
| 2024/06/28 | 2,369 | 2,369 | 2,336 | 2,360 | +12 | +0.5% | 8,000 |
| 2024/06/27 | 2,375 | 2,394 | 2,343 | 2,348 | -31 | -1.3% | 7,300 |
| 2024/06/26 | 2,398 | 2,398 | 2,370 | 2,379 | +9 | +0.4% | 9,700 |
| 2024/06/25 | 2,380 | 2,380 | 2,361 | 2,370 | +7 | +0.3% | 3,600 |
| 2024/06/24 | 2,340 | 2,381 | 2,338 | 2,363 | +23 | +1% | 16,500 |
| 2024/06/21 | 2,334 | 2,340 | 2,319 | 2,340 | +12 | +0.5% | 5,600 |
| 2024/06/20 | 2,301 | 2,329 | 2,265 | 2,328 | +25 | +1.1% | 19,500 |
| 2024/06/19 | 2,309 | 2,309 | 2,293 | 2,303 | +5 | +0.2% | 4,800 |
| 2024/06/18 | 2,297 | 2,327 | 2,281 | 2,298 | -7 | -0.3% | 10,500 |
| 2024/06/17 | 2,325 | 2,325 | 2,293 | 2,305 | -20 | -0.9% | 9,200 |
| 2024/06/14 | 2,281 | 2,345 | 2,281 | 2,325 | +24 | +1% | 8,600 |
| 2024/06/13 | 2,340 | 2,340 | 2,275 | 2,301 | -39 | -1.7% | 19,800 |
| 2024/06/12 | 2,368 | 2,372 | 2,331 | 2,340 | -20 | -0.8% | 7,800 |
| 2024/06/11 | 2,380 | 2,406 | 2,360 | 2,360 | -18 | -0.8% | 7,000 |
| 2024/06/10 | 2,360 | 2,400 | 2,355 | 2,378 | +1 | ±0% | 7,300 |
| 2024/06/07 | 2,394 | 2,404 | 2,377 | 2,377 | -17 | -0.7% | 4,300 |
| 2024/06/06 | 2,386 | 2,394 | 2,376 | 2,394 | +10 | +0.4% | 4,800 |
| 2024/06/05 | 2,403 | 2,403 | 2,372 | 2,384 | -7 | -0.3% | 5,400 |
| 2024/06/04 | 2,409 | 2,419 | 2,390 | 2,391 | -7 | -0.3% | 8,300 |
| 2024/06/03 | 2,388 | 2,398 | 2,372 | 2,398 | +20 | +0.8% | 5,800 |
| 2024/05/31 | 2,328 | 2,378 | 2,316 | 2,378 | +64 | +2.8% | 6,100 |
| 2024/05/30 | 2,314 | 2,350 | 2,306 | 2,314 | -17 | -0.7% | 11,700 |
| 2024/05/29 | 2,353 | 2,361 | 2,331 | 2,331 | -22 | -0.9% | 8,800 |
| 2024/05/28 | 2,387 | 2,400 | 2,348 | 2,353 | -34 | -1.4% | 7,700 |
| 2024/05/27 | 2,409 | 2,409 | 2,365 | 2,387 | ±0 | ±0% | 6,900 |
| 2024/05/24 | 2,385 | 2,410 | 2,384 | 2,387 | -16 | -0.7% | 7,500 |
| 2024/05/23 | 2,405 | 2,434 | 2,390 | 2,403 | +5 | +0.2% | 6,900 |
| 2024/05/22 | 2,419 | 2,422 | 2,395 | 2,398 | -17 | -0.7% | 7,000 |
| 2024/05/21 | 2,420 | 2,474 | 2,403 | 2,415 | ±0 | ±0% | 10,800 |
| 2024/05/20 | 2,450 | 2,462 | 2,415 | 2,415 | -47 | -1.9% | 8,100 |
| 2024/05/17 | 2,414 | 2,475 | 2,414 | 2,462 | +29 | +1.2% | 8,300 |
| 2024/05/16 | 2,494 | 2,494 | 2,416 | 2,433 | -34 | -1.4% | 17,800 |
| 2024/05/15 | 2,512 | 2,523 | 2,462 | 2,467 | -49 | -1.9% | 15,400 |
251～
300
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
