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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/14 | 2,554 | 2,565 | 2,507 | 2,516 | -60 | -2.3% | 20,200 |
| 2024/05/13 | 2,525 | 2,616 | 2,525 | 2,576 | +48 | +1.9% | 24,500 |
| 2024/05/10 | 2,510 | 2,571 | 2,500 | 2,528 | +45 | +1.8% | 37,200 |
| 2024/05/09 | 2,430 | 2,522 | 2,362 | 2,483 | +44 | +1.8% | 32,700 |
| 2024/05/08 | 2,539 | 2,539 | 2,439 | 2,439 | -186 | -7.1% | 57,600 |
| 2024/05/07 | 2,580 | 2,627 | 2,560 | 2,625 | +66 | +2.6% | 60,500 |
| 2024/05/02 | 2,440 | 2,559 | 2,438 | 2,559 | +117 | +4.8% | 40,500 |
| 2024/05/01 | 2,429 | 2,478 | 2,421 | 2,442 | +53 | +2.2% | 30,500 |
| 2024/04/30 | 2,433 | 2,433 | 2,355 | 2,389 | +52 | +2.2% | 24,800 |
| 2024/04/26 | 2,370 | 2,370 | 2,320 | 2,337 | -43 | -1.8% | 77,400 |
| 2024/04/25 | 2,381 | 2,411 | 2,361 | 2,380 | -46 | -1.9% | 17,200 |
| 2024/04/24 | 2,370 | 2,449 | 2,356 | 2,426 | +68 | +2.9% | 42,900 |
| 2024/04/23 | 2,258 | 2,358 | 2,258 | 2,358 | +111 | +4.9% | 32,100 |
| 2024/04/22 | 2,210 | 2,258 | 2,210 | 2,247 | +53 | +2.4% | 16,900 |
| 2024/04/19 | 2,218 | 2,218 | 2,161 | 2,194 | -23 | -1% | 26,800 |
| 2024/04/18 | 2,227 | 2,241 | 2,209 | 2,217 | +6 | +0.3% | 13,700 |
| 2024/04/17 | 2,221 | 2,225 | 2,189 | 2,211 | -4 | -0.2% | 29,600 |
| 2024/04/16 | 2,270 | 2,270 | 2,215 | 2,215 | -60 | -2.6% | 33,100 |
| 2024/04/15 | 2,278 | 2,298 | 2,270 | 2,275 | -9 | -0.4% | 14,100 |
| 2024/04/12 | 2,300 | 2,324 | 2,281 | 2,284 | -16 | -0.7% | 19,900 |
| 2024/04/11 | 2,326 | 2,326 | 2,286 | 2,300 | -37 | -1.6% | 30,900 |
| 2024/04/10 | 2,365 | 2,366 | 2,326 | 2,337 | -8 | -0.3% | 22,500 |
| 2024/04/09 | 2,363 | 2,370 | 2,340 | 2,345 | -39 | -1.6% | 26,800 |
| 2024/04/08 | 2,413 | 2,431 | 2,360 | 2,384 | -29 | -1.2% | 18,200 |
| 2024/04/05 | 2,400 | 2,426 | 2,360 | 2,413 | -5 | -0.2% | 15,700 |
| 2024/04/04 | 2,485 | 2,500 | 2,407 | 2,418 | -76 | -3% | 33,300 |
| 2024/04/03 | 2,385 | 2,515 | 2,345 | 2,494 | +159 | +6.8% | 57,600 |
| 2024/04/02 | 2,351 | 2,363 | 2,311 | 2,335 | -13 | -0.6% | 17,300 |
| 2024/04/01 | 2,374 | 2,379 | 2,335 | 2,348 | -4 | -0.2% | 13,700 |
| 2024/03/29 | 2,348 | 2,368 | 2,335 | 2,352 | +20 | +0.9% | 7,600 |
| 2024/03/28 | 2,377 | 2,384 | 2,332 | 2,332 | -45 | -1.9% | 13,100 |
| 2024/03/27 | 2,357 | 2,388 | 2,350 | 2,377 | +20 | +0.8% | 14,100 |
| 2024/03/26 | 2,362 | 2,389 | 2,356 | 2,357 | -5 | -0.2% | 11,800 |
| 2024/03/25 | 2,340 | 2,392 | 2,340 | 2,362 | +30 | +1.3% | 19,500 |
251～
300
件表示中 / 6973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 | 271,900円 | +2.8% | +3.3% | 4.34% | 8.09倍 | 0.68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 |
| ＤＮＨＤ | 244,400円 | +6.9% | +25.8% | 2.86% | 11.46倍 | 1.48倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 37.33倍 | 1.61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 |
| ナレルＧ | 232,900円 | +18.7% | +5.3% | 4.94% | 8.74倍 | 1.52倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| ビーウィズ | 144,300円 | -3.0% | -43.0% | 5.34% | 21.20倍 | 2.26倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
