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 |
|---|---|---|---|---|---|---|---|
| 2005/12/30 | 1,284 | 1,284 | 1,265 | 1,284 | ±0 | ±0% | 5,000 |
| 2005/12/29 | 1,295 | 1,295 | 1,275 | 1,284 | -18 | -1.4% | 6,200 |
| 2005/12/28 | 1,320 | 1,320 | 1,300 | 1,302 | -1 | -0.1% | 2,200 |
| 2005/12/27 | 1,310 | 1,322 | 1,300 | 1,303 | -19 | -1.4% | 10,400 |
| 2005/12/26 | 1,287 | 1,328 | 1,287 | 1,322 | +44 | +3.4% | 6,700 |
| 2005/12/22 | 1,265 | 1,280 | 1,264 | 1,278 | +12 | +0.9% | 9,200 |
| 2005/12/21 | 1,265 | 1,284 | 1,262 | 1,266 | -19 | -1.5% | 4,100 |
| 2005/12/20 | 1,293 | 1,300 | 1,285 | 1,285 | -14 | -1.1% | 11,200 |
| 2005/12/19 | 1,330 | 1,335 | 1,285 | 1,299 | -51 | -3.8% | 7,100 |
| 2005/12/16 | 1,350 | 1,360 | 1,350 | 1,350 | -6 | -0.4% | 11,600 |
| 2005/12/15 | 1,368 | 1,368 | 1,356 | 1,356 | -4 | -0.3% | 7,700 |
| 2005/12/14 | 1,368 | 1,368 | 1,360 | 1,360 | ±0 | ±0% | 8,600 |
| 2005/12/13 | 1,367 | 1,368 | 1,360 | 1,360 | ±0 | ±0% | 5,100 |
| 2005/12/12 | 1,360 | 1,363 | 1,350 | 1,360 | -3 | -0.2% | 18,100 |
| 2005/12/09 | 1,370 | 1,370 | 1,350 | 1,363 | -1 | -0.1% | 17,900 |
| 2005/12/08 | 1,371 | 1,371 | 1,360 | 1,364 | -6 | -0.4% | 8,400 |
| 2005/12/07 | 1,377 | 1,377 | 1,355 | 1,370 | +4 | +0.3% | 7,100 |
| 2005/12/06 | 1,353 | 1,375 | 1,353 | 1,366 | +26 | +1.9% | 25,000 |
| 2005/12/05 | 1,347 | 1,347 | 1,318 | 1,340 | +7 | +0.5% | 14,700 |
| 2005/12/02 | 1,300 | 1,341 | 1,299 | 1,333 | +33 | +2.5% | 40,700 |
| 2005/12/01 | 1,299 | 1,300 | 1,295 | 1,300 | +3 | +0.2% | 6,500 |
| 2005/11/30 | 1,282 | 1,305 | 1,282 | 1,297 | +16 | +1.2% | 12,300 |
| 2005/11/29 | 1,273 | 1,281 | 1,257 | 1,281 | +21 | +1.7% | 9,700 |
| 2005/11/28 | 1,284 | 1,284 | 1,250 | 1,260 | +2 | +0.2% | 11,600 |
| 2005/11/25 | 1,255 | 1,284 | 1,255 | 1,258 | -17 | -1.3% | 6,800 |
| 2005/11/24 | 1,305 | 1,305 | 1,252 | 1,275 | -29 | -2.2% | 9,600 |
| 2005/11/22 | 1,305 | 1,310 | 1,301 | 1,304 | +4 | +0.3% | 8,200 |
| 2005/11/21 | 1,334 | 1,334 | 1,300 | 1,300 | -1 | -0.1% | 14,500 |
| 2005/11/18 | 1,311 | 1,320 | 1,300 | 1,301 | +4 | +0.3% | 8,200 |
| 2005/11/17 | 1,320 | 1,320 | 1,295 | 1,297 | +6 | +0.5% | 8,900 |
| 2005/11/16 | 1,325 | 1,347 | 1,291 | 1,291 | -34 | -2.6% | 11,100 |
| 2005/11/15 | 1,343 | 1,348 | 1,291 | 1,325 | -20 | -1.5% | 19,200 |
| 2005/11/14 | 1,320 | 1,345 | 1,300 | 1,345 | +45 | +3.5% | 28,000 |
| 2005/11/11 | 1,298 | 1,300 | 1,260 | 1,300 | +60 | +4.8% | 15,000 |
| 2005/11/10 | 1,283 | 1,296 | 1,240 | 1,240 | -42 | -3.3% | 13,700 |
| 2005/11/09 | 1,307 | 1,307 | 1,275 | 1,282 | -24 | -1.8% | 15,100 |
| 2005/11/08 | 1,308 | 1,315 | 1,305 | 1,306 | +2 | +0.2% | 14,200 |
| 2005/11/07 | 1,314 | 1,317 | 1,289 | 1,304 | +34 | +2.7% | 14,800 |
| 2005/11/04 | 1,260 | 1,277 | 1,260 | 1,270 | +37 | +3% | 8,700 |
| 2005/11/02 | 1,210 | 1,233 | 1,210 | 1,233 | +23 | +1.9% | 5,800 |
| 2005/11/01 | 1,204 | 1,210 | 1,197 | 1,210 | +18 | +1.5% | 9,900 |
| 2005/10/31 | 1,185 | 1,199 | 1,185 | 1,192 | +14 | +1.2% | 8,700 |
| 2005/10/28 | 1,172 | 1,178 | 1,170 | 1,178 | +3 | +0.3% | 6,600 |
| 2005/10/27 | 1,195 | 1,197 | 1,170 | 1,175 | ±0 | ±0% | 21,600 |
| 2005/10/26 | 1,140 | 1,195 | 1,130 | 1,175 | -45 | -3.7% | 47,600 |
| 2005/10/25 | 1,220 | 1,220 | 1,220 | 1,220 | -200 | -14.1% | 4,300 |
| 2005/10/24 | 1,426 | 1,439 | 1,420 | 1,420 | -5 | -0.4% | 7,000 |
| 2005/10/21 | 1,410 | 1,425 | 1,403 | 1,425 | +15 | +1.1% | 15,100 |
| 2005/10/20 | 1,440 | 1,445 | 1,410 | 1,410 | -29 | -2% | 10,400 |
| 2005/10/19 | 1,401 | 1,439 | 1,401 | 1,439 | +20 | +1.4% | 32,500 |
4801～
4850
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
