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 |
|---|---|---|---|---|---|---|---|
| 2006/05/30 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 1,900 |
| 2006/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/05/26 | 1,005 | 1,005 | 1,005 | 1,005 | +5 | +0.5% | 200 |
| 2006/05/25 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 100 |
| 2006/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 1,000 |
| 2006/05/23 | 1,009 | 1,009 | 1,000 | 1,000 | -7 | -0.7% | 1,600 |
| 2006/05/22 | 1,041 | 1,041 | 1,002 | 1,007 | -16 | -1.6% | 600 |
| 2006/05/19 | 998 | 1,023 | 996 | 1,023 | +27 | +2.7% | 600 |
| 2006/05/18 | 1,000 | 1,000 | 996 | 996 | -6 | -0.6% | 1,900 |
| 2006/05/17 | 1,002 | 1,002 | 1,002 | 1,002 | +2 | +0.2% | 200 |
| 2006/05/16 | 1,011 | 1,015 | 1,000 | 1,000 | -6 | -0.6% | 4,100 |
| 2006/05/15 | 1,015 | 1,018 | 1,006 | 1,006 | +3 | +0.3% | 1,100 |
| 2006/05/12 | 1,004 | 1,010 | 1,000 | 1,003 | -7 | -0.7% | 3,300 |
| 2006/05/11 | 1,041 | 1,045 | 1,000 | 1,010 | -50 | -4.7% | 5,500 |
| 2006/05/10 | 1,075 | 1,075 | 1,060 | 1,060 | +24 | +2.3% | 1,000 |
| 2006/05/09 | 1,079 | 1,080 | 1,021 | 1,036 | -35 | -3.3% | 4,000 |
| 2006/05/08 | 1,071 | 1,072 | 1,071 | 1,071 | -4 | -0.4% | 700 |
| 2006/05/02 | 1,060 | 1,075 | 1,060 | 1,075 | +15 | +1.4% | 900 |
| 2006/05/01 | 1,078 | 1,078 | 1,060 | 1,060 | -18 | -1.7% | 2,000 |
| 2006/04/28 | 1,061 | 1,078 | 1,050 | 1,078 | +18 | +1.7% | 3,700 |
| 2006/04/27 | 1,100 | 1,100 | 1,050 | 1,060 | -20 | -1.9% | 2,400 |
| 2006/04/26 | 1,020 | 1,100 | 1,020 | 1,080 | -40 | -3.6% | 18,400 |
| 2006/04/25 | 1,130 | 1,135 | 1,120 | 1,120 | -12 | -1.1% | 4,300 |
| 2006/04/24 | 1,148 | 1,148 | 1,132 | 1,132 | -18 | -1.6% | 1,900 |
| 2006/04/21 | 1,156 | 1,156 | 1,150 | 1,150 | -21 | -1.8% | 2,700 |
| 2006/04/20 | 1,171 | 1,171 | 1,170 | 1,171 | +1 | +0.1% | 600 |
| 2006/04/19 | 1,168 | 1,170 | 1,156 | 1,170 | -21 | -1.8% | 3,600 |
| 2006/04/18 | 1,191 | 1,191 | 1,191 | 1,191 | +16 | +1.4% | 100 |
| 2006/04/17 | 1,195 | 1,195 | 1,175 | 1,175 | ±0 | ±0% | 800 |
| 2006/04/14 | 1,175 | 1,175 | 1,175 | 1,175 | -23 | -1.9% | 1,100 |
| 2006/04/13 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 300 |
| 2006/04/12 | 1,195 | 1,195 | 1,178 | 1,190 | +12 | +1% | 1,100 |
| 2006/04/11 | 1,176 | 1,180 | 1,175 | 1,178 | +8 | +0.7% | 2,000 |
| 2006/04/10 | 1,172 | 1,172 | 1,170 | 1,170 | -10 | -0.8% | 700 |
| 2006/04/07 | 1,183 | 1,190 | 1,180 | 1,180 | -20 | -1.7% | 1,500 |
| 2006/04/06 | 1,195 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 1,200 |
| 2006/04/05 | 1,204 | 1,204 | 1,200 | 1,200 | -10 | -0.8% | 1,400 |
| 2006/04/04 | 1,229 | 1,229 | 1,199 | 1,210 | ±0 | ±0% | 1,400 |
| 2006/04/03 | 1,180 | 1,220 | 1,180 | 1,210 | +40 | +3.4% | 3,500 |
| 2006/03/31 | 1,170 | 1,170 | 1,170 | 1,170 | +6 | +0.5% | 400 |
| 2006/03/30 | 1,161 | 1,164 | 1,160 | 1,164 | +13 | +1.1% | 3,300 |
| 2006/03/29 | 1,150 | 1,151 | 1,150 | 1,151 | +1 | +0.1% | 2,700 |
| 2006/03/28 | 1,130 | 1,150 | 1,130 | 1,150 | +10 | +0.9% | 6,200 |
| 2006/03/27 | 1,145 | 1,145 | 1,140 | 1,140 | -5 | -0.4% | 1,900 |
| 2006/03/24 | 1,146 | 1,146 | 1,145 | 1,145 | ±0 | ±0% | 2,000 |
| 2006/03/23 | 1,151 | 1,155 | 1,145 | 1,145 | -10 | -0.9% | 2,300 |
| 2006/03/22 | 1,159 | 1,159 | 1,153 | 1,155 | -4 | -0.3% | 1,100 |
| 2006/03/20 | 1,152 | 1,159 | 1,152 | 1,159 | +4 | +0.3% | 400 |
| 2006/03/17 | 1,158 | 1,158 | 1,150 | 1,155 | -17 | -1.5% | 1,300 |
| 2006/03/16 | 1,172 | 1,172 | 1,172 | 1,172 | +17 | +1.5% | 200 |
4701～
4750
件表示中 / 7012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 | 315,000円 | +2.8% | +3.3% | 3.75% | 9.37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 |
| アイ・ケイ・ケイ | 79,600円 | -1.6% | -28.5% | 3.02% | 20.79倍 | 2.25倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ディーエムエス | 327,500円 | +0.5% | +0.3% | 6.96% | 21.37倍 | 1.09倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 鎌倉新書 | 59,000円 | +21.8% | +26.2% | 3.39% | 28.41倍 | 5.93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 |
市場注目の銘柄
チャート関連のコラム
