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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,111 | 1,130 | 1,100 | 1,130 | +8 | +0.7% | 8,000 |
| 2005/08/23 | 1,134 | 1,135 | 1,122 | 1,122 | -10 | -0.9% | 9,000 |
| 2005/08/22 | 1,150 | 1,160 | 1,132 | 1,132 | -9 | -0.8% | 7,000 |
| 2005/08/19 | 1,140 | 1,141 | 1,140 | 1,141 | -19 | -1.6% | 2,000 |
| 2005/08/18 | 1,166 | 1,170 | 1,160 | 1,160 | -12 | -1% | 6,000 |
| 2005/08/17 | 1,198 | 1,198 | 1,172 | 1,172 | -28 | -2.3% | 6,000 |
| 2005/08/16 | 1,200 | 1,250 | 1,200 | 1,200 | +50 | +4.3% | 31,000 |
| 2005/08/15 | 1,131 | 1,150 | 1,131 | 1,150 | +39 | +3.5% | 3,000 |
| 2005/08/12 | 1,112 | 1,112 | 1,111 | 1,111 | ±0 | ±0% | 2,000 |
| 2005/08/11 | 1,115 | 1,115 | 1,111 | 1,111 | +15 | +1.4% | 3,000 |
| 2005/08/10 | 1,086 | 1,100 | 1,086 | 1,096 | +19 | +1.8% | 6,000 |
| 2005/08/09 | 1,055 | 1,077 | 1,055 | 1,077 | +12 | +1.1% | 21,000 |
| 2005/08/08 | 1,071 | 1,071 | 1,055 | 1,065 | -8 | -0.7% | 12,000 |
| 2005/08/05 | 1,091 | 1,095 | 1,073 | 1,073 | -18 | -1.6% | 8,000 |
| 2005/08/04 | 1,169 | 1,169 | 1,087 | 1,091 | -82 | -7% | 7,000 |
| 2005/08/03 | 1,173 | 1,173 | 1,173 | 1,173 | +58 | +5.2% | 1,000 |
| 2005/08/02 | 1,135 | 1,135 | 1,115 | 1,115 | -31 | -2.7% | 10,000 |
| 2005/08/01 | 1,190 | 1,190 | 1,146 | 1,146 | +6 | +0.5% | 10,000 |
| 2005/07/29 | 1,235 | 1,235 | 1,140 | 1,140 | -95 | -7.7% | 28,000 |
| 2005/07/28 | 1,295 | 1,295 | 1,235 | 1,235 | ±0 | ±0% | 46,000 |
| 2005/07/27 | 1,140 | 1,300 | 1,140 | 1,235 | +135 | +12.3% | 78,000 |
| 2005/07/26 | 1,071 | 1,100 | 1,071 | 1,100 | +30 | +2.8% | 16,000 |
| 2005/07/25 | 1,080 | 1,089 | 1,070 | 1,070 | -20 | -1.8% | 3,000 |
| 2005/07/22 | 1,090 | 1,090 | 1,090 | 1,090 | +18 | +1.7% | 1,000 |
| 2005/07/21 | 1,080 | 1,080 | 1,072 | 1,072 | -8 | -0.7% | 9,000 |
| 2005/07/20 | 1,080 | 1,080 | 1,070 | 1,080 | -7 | -0.6% | 9,000 |
| 2005/07/19 | 1,100 | 1,100 | 1,087 | 1,087 | +7 | +0.6% | 6,000 |
| 2005/07/15 | 1,100 | 1,100 | 1,055 | 1,080 | -20 | -1.8% | 24,000 |
| 2005/07/14 | 1,120 | 1,120 | 1,100 | 1,100 | ±0 | ±0% | 2,000 |
| 2005/07/13 | 1,120 | 1,120 | 1,100 | 1,100 | - | - | 12,000 |
| 2005/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/11 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 1,000 |
| 2005/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/07 | 1,130 | 1,130 | 1,120 | 1,120 | -10 | -0.9% | 2,000 |
| 2005/07/06 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 2005/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | +9 | +0.8% | 1,000 |
| 2005/07/04 | 1,130 | 1,130 | 1,121 | 1,121 | +1 | +0.1% | 2,000 |
| 2005/07/01 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 2005/06/30 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 2,000 |
| 2005/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/28 | 1,140 | 1,140 | 1,130 | 1,130 | +30 | +2.7% | 4,000 |
| 2005/06/27 | 1,102 | 1,102 | 1,100 | 1,100 | -16 | -1.4% | 6,000 |
| 2005/06/24 | 1,140 | 1,140 | 1,116 | 1,116 | -24 | -2.1% | 4,000 |
| 2005/06/23 | 1,159 | 1,159 | 1,140 | 1,140 | +4 | +0.4% | 3,000 |
| 2005/06/22 | 1,136 | 1,136 | 1,136 | 1,136 | - | - | 1,000 |
| 2005/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/20 | 1,135 | 1,155 | 1,135 | 1,155 | +5 | +0.4% | 2,000 |
| 2005/06/17 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 3,000 |
| 2005/06/16 | 1,140 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 5,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,140 | 1,140 | -40 | -3.4% | 3,000 |
4851～
4900
件表示中 / 6976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 | 282,800円 | +2.8% | +3.3% | 4.17% | 8.41倍 | 0.70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 |
| ウィルＧ | 92,400円 | -3.7% | +9.3% | 4.76% | 13.57倍 | 1.22倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| シイエム・シイ | 148,100円 | -7.8% | -18.3% | 3.51% | 10.43倍 | 0.93倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ＮＩＳＳＯＨＤ | 62,300円 | +13.2% | +12.3% | 4.01% | 8.45倍 | 1.28倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| オープンＧ | 33,600円 | +17.7% | +267.5% | 1.34% | 38.36倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
