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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,357 | 2,357 | 2,315 | 2,332 | -25 | -1.1% | 21,600 |
| 2024/03/21 | 2,316 | 2,357 | 2,304 | 2,357 | +57 | +2.5% | 22,200 |
| 2024/03/19 | 2,312 | 2,312 | 2,284 | 2,300 | -12 | -0.5% | 9,600 |
| 2024/03/18 | 2,255 | 2,320 | 2,255 | 2,312 | +72 | +3.2% | 16,600 |
| 2024/03/15 | 2,250 | 2,265 | 2,231 | 2,240 | -15 | -0.7% | 8,400 |
| 2024/03/14 | 2,246 | 2,265 | 2,246 | 2,255 | +9 | +0.4% | 3,100 |
| 2024/03/13 | 2,285 | 2,285 | 2,236 | 2,246 | -23 | -1% | 10,800 |
| 2024/03/12 | 2,244 | 2,274 | 2,210 | 2,269 | +34 | +1.5% | 9,200 |
| 2024/03/11 | 2,265 | 2,291 | 2,226 | 2,235 | -71 | -3.1% | 25,700 |
| 2024/03/08 | 2,257 | 2,329 | 2,255 | 2,306 | +26 | +1.1% | 14,300 |
| 2024/03/07 | 2,342 | 2,342 | 2,276 | 2,280 | -35 | -1.5% | 13,400 |
| 2024/03/06 | 2,280 | 2,323 | 2,279 | 2,315 | +19 | +0.8% | 7,700 |
| 2024/03/05 | 2,276 | 2,303 | 2,262 | 2,296 | +34 | +1.5% | 12,100 |
| 2024/03/04 | 2,338 | 2,338 | 2,262 | 2,262 | -52 | -2.2% | 32,800 |
| 2024/03/01 | 2,354 | 2,354 | 2,312 | 2,314 | -17 | -0.7% | 14,100 |
| 2024/02/29 | 2,318 | 2,354 | 2,302 | 2,331 | +10 | +0.4% | 18,500 |
| 2024/02/28 | 2,366 | 2,396 | 2,311 | 2,321 | -45 | -1.9% | 33,300 |
| 2024/02/27 | 2,314 | 2,374 | 2,310 | 2,366 | +33 | +1.4% | 23,600 |
| 2024/02/26 | 2,337 | 2,355 | 2,271 | 2,333 | +18 | +0.8% | 39,000 |
| 2024/02/22 | 2,304 | 2,330 | 2,288 | 2,315 | +16 | +0.7% | 31,400 |
| 2024/02/21 | 2,320 | 2,333 | 2,290 | 2,299 | -35 | -1.5% | 27,500 |
| 2024/02/20 | 2,362 | 2,397 | 2,320 | 2,334 | -13 | -0.6% | 63,700 |
| 2024/02/19 | 2,180 | 2,350 | 2,180 | 2,347 | +242 | +11.5% | 120,400 |
| 2024/02/16 | 2,060 | 2,118 | 2,059 | 2,105 | +42 | +2% | 26,200 |
| 2024/02/15 | 2,087 | 2,108 | 2,062 | 2,063 | -25 | -1.2% | 17,100 |
| 2024/02/14 | 2,094 | 2,142 | 2,074 | 2,088 | -6 | -0.3% | 30,600 |
| 2024/02/13 | 2,070 | 2,097 | 2,060 | 2,094 | +16 | +0.8% | 23,600 |
| 2024/02/09 | 2,100 | 2,118 | 2,062 | 2,078 | -39 | -1.8% | 49,200 |
| 2024/02/08 | 2,134 | 2,144 | 2,101 | 2,117 | -13 | -0.6% | 29,200 |
| 2024/02/07 | 2,140 | 2,150 | 2,103 | 2,130 | +38 | +1.8% | 102,900 |
| 2024/02/06 | 2,119 | 2,169 | 2,082 | 2,092 | +153 | +7.9% | 307,500 |
| 2024/02/05 | 1,919 | 1,944 | 1,911 | 1,939 | +28 | +1.5% | 40,400 |
| 2024/02/02 | 1,880 | 1,911 | 1,876 | 1,911 | +36 | +1.9% | 14,100 |
| 2024/02/01 | 1,877 | 1,885 | 1,870 | 1,875 | -3 | -0.2% | 9,100 |
| 2024/01/31 | 1,852 | 1,878 | 1,843 | 1,878 | +30 | +1.6% | 17,700 |
| 2024/01/30 | 1,884 | 1,884 | 1,848 | 1,848 | -31 | -1.6% | 50,000 |
| 2024/01/29 | 1,811 | 1,881 | 1,811 | 1,879 | +83 | +4.6% | 30,500 |
| 2024/01/26 | 1,819 | 1,823 | 1,794 | 1,796 | -17 | -0.9% | 14,300 |
| 2024/01/25 | 1,775 | 1,818 | 1,775 | 1,813 | +43 | +2.4% | 23,800 |
| 2024/01/24 | 1,772 | 1,779 | 1,766 | 1,770 | -5 | -0.3% | 11,300 |
| 2024/01/23 | 1,780 | 1,794 | 1,775 | 1,775 | +7 | +0.4% | 19,800 |
| 2024/01/22 | 1,757 | 1,770 | 1,756 | 1,768 | +18 | +1% | 9,300 |
| 2024/01/19 | 1,752 | 1,764 | 1,749 | 1,750 | -2 | -0.1% | 11,900 |
| 2024/01/18 | 1,745 | 1,761 | 1,745 | 1,752 | +7 | +0.4% | 7,700 |
| 2024/01/17 | 1,765 | 1,767 | 1,740 | 1,745 | -20 | -1.1% | 10,100 |
| 2024/01/16 | 1,767 | 1,769 | 1,739 | 1,765 | +8 | +0.5% | 17,100 |
| 2024/01/15 | 1,759 | 1,768 | 1,753 | 1,757 | +4 | +0.2% | 13,300 |
| 2024/01/12 | 1,770 | 1,770 | 1,751 | 1,753 | -21 | -1.2% | 16,500 |
| 2024/01/11 | 1,771 | 1,777 | 1,767 | 1,774 | +3 | +0.2% | 11,900 |
| 2024/01/10 | 1,772 | 1,780 | 1,767 | 1,771 | +4 | +0.2% | 7,000 |
301～
350
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
