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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,776 | 1,794 | 1,767 | 1,767 | +5 | +0.3% | 11,000 |
| 2024/01/05 | 1,779 | 1,779 | 1,762 | 1,762 | -11 | -0.6% | 6,500 |
| 2024/01/04 | 1,826 | 1,826 | 1,749 | 1,773 | +27 | +1.5% | 29,600 |
| 2023/12/29 | 1,735 | 1,746 | 1,728 | 1,746 | +6 | +0.3% | 8,000 |
| 2023/12/28 | 1,751 | 1,751 | 1,724 | 1,740 | -21 | -1.2% | 6,800 |
| 2023/12/27 | 1,728 | 1,761 | 1,728 | 1,761 | +15 | +0.9% | 10,500 |
| 2023/12/26 | 1,764 | 1,764 | 1,743 | 1,746 | +3 | +0.2% | 10,600 |
| 2023/12/25 | 1,759 | 1,759 | 1,737 | 1,743 | -22 | -1.2% | 8,800 |
| 2023/12/22 | 1,777 | 1,777 | 1,757 | 1,765 | +1 | +0.1% | 4,300 |
| 2023/12/21 | 1,737 | 1,780 | 1,737 | 1,764 | +20 | +1.1% | 12,200 |
| 2023/12/20 | 1,741 | 1,744 | 1,735 | 1,744 | ±0 | ±0% | 7,200 |
| 2023/12/19 | 1,744 | 1,751 | 1,740 | 1,744 | ±0 | ±0% | 3,100 |
| 2023/12/18 | 1,724 | 1,744 | 1,724 | 1,744 | +5 | +0.3% | 6,000 |
| 2023/12/15 | 1,731 | 1,750 | 1,724 | 1,739 | +8 | +0.5% | 13,200 |
| 2023/12/14 | 1,740 | 1,754 | 1,728 | 1,731 | -9 | -0.5% | 6,800 |
| 2023/12/13 | 1,745 | 1,755 | 1,740 | 1,740 | +3 | +0.2% | 6,200 |
| 2023/12/12 | 1,726 | 1,746 | 1,724 | 1,737 | +14 | +0.8% | 8,900 |
| 2023/12/11 | 1,726 | 1,726 | 1,702 | 1,723 | +9 | +0.5% | 14,500 |
| 2023/12/08 | 1,740 | 1,744 | 1,700 | 1,714 | -26 | -1.5% | 11,900 |
| 2023/12/07 | 1,757 | 1,759 | 1,740 | 1,740 | -21 | -1.2% | 8,400 |
| 2023/12/06 | 1,760 | 1,774 | 1,754 | 1,761 | +13 | +0.7% | 13,200 |
| 2023/12/05 | 1,760 | 1,770 | 1,748 | 1,748 | -13 | -0.7% | 7,900 |
| 2023/12/04 | 1,751 | 1,769 | 1,742 | 1,761 | +12 | +0.7% | 14,900 |
| 2023/12/01 | 1,756 | 1,762 | 1,745 | 1,749 | -7 | -0.4% | 7,900 |
| 2023/11/30 | 1,752 | 1,767 | 1,752 | 1,756 | -2 | -0.1% | 6,800 |
| 2023/11/29 | 1,780 | 1,783 | 1,749 | 1,758 | ±0 | ±0% | 12,600 |
| 2023/11/28 | 1,730 | 1,758 | 1,721 | 1,758 | +29 | +1.7% | 16,700 |
| 2023/11/27 | 1,728 | 1,736 | 1,715 | 1,729 | +24 | +1.4% | 13,300 |
| 2023/11/24 | 1,680 | 1,712 | 1,668 | 1,705 | +37 | +2.2% | 30,500 |
| 2023/11/22 | 1,660 | 1,677 | 1,660 | 1,668 | +13 | +0.8% | 11,400 |
| 2023/11/21 | 1,642 | 1,657 | 1,642 | 1,655 | +11 | +0.7% | 5,500 |
| 2023/11/20 | 1,654 | 1,660 | 1,644 | 1,644 | -12 | -0.7% | 6,400 |
| 2023/11/17 | 1,639 | 1,657 | 1,637 | 1,656 | +27 | +1.7% | 6,500 |
| 2023/11/16 | 1,648 | 1,648 | 1,629 | 1,629 | -8 | -0.5% | 5,000 |
| 2023/11/15 | 1,634 | 1,647 | 1,626 | 1,637 | +7 | +0.4% | 7,200 |
| 2023/11/14 | 1,631 | 1,641 | 1,630 | 1,630 | -1 | -0.1% | 3,300 |
| 2023/11/13 | 1,639 | 1,640 | 1,629 | 1,631 | -2 | -0.1% | 4,900 |
| 2023/11/10 | 1,619 | 1,637 | 1,617 | 1,633 | +14 | +0.9% | 4,900 |
| 2023/11/09 | 1,618 | 1,628 | 1,617 | 1,619 | -7 | -0.4% | 7,800 |
| 2023/11/08 | 1,634 | 1,653 | 1,618 | 1,626 | -10 | -0.6% | 23,800 |
| 2023/11/07 | 1,632 | 1,643 | 1,630 | 1,636 | -3 | -0.2% | 6,400 |
| 2023/11/06 | 1,649 | 1,649 | 1,622 | 1,639 | -3 | -0.2% | 14,500 |
| 2023/11/02 | 1,651 | 1,651 | 1,637 | 1,642 | -4 | -0.2% | 2,600 |
| 2023/11/01 | 1,630 | 1,652 | 1,627 | 1,646 | +21 | +1.3% | 11,300 |
| 2023/10/31 | 1,609 | 1,629 | 1,609 | 1,625 | +15 | +0.9% | 6,400 |
| 2023/10/30 | 1,610 | 1,634 | 1,605 | 1,610 | -23 | -1.4% | 40,400 |
| 2023/10/27 | 1,610 | 1,639 | 1,610 | 1,633 | +23 | +1.4% | 5,500 |
| 2023/10/26 | 1,607 | 1,627 | 1,607 | 1,610 | -10 | -0.6% | 9,800 |
| 2023/10/25 | 1,608 | 1,627 | 1,596 | 1,620 | +15 | +0.9% | 8,900 |
| 2023/10/24 | 1,613 | 1,614 | 1,555 | 1,605 | -9 | -0.6% | 21,400 |
351～
400
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
