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 |
|---|---|---|---|---|---|---|---|
| 2005/08/04 | 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 |
| 2005/06/14 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2005/06/13 | 1,200 | 1,200 | 1,180 | 1,180 | +100 | +9.3% | 9,000 |
| 2005/06/10 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 1,000 |
| 2005/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/08 | 1,081 | 1,081 | 1,081 | 1,081 | -19 | -1.7% | 1,000 |
| 2005/06/07 | 1,050 | 1,100 | 1,050 | 1,100 | -70 | -6% | 4,000 |
| 2005/06/06 | 1,170 | 1,170 | 1,170 | 1,170 | +20 | +1.7% | 1,000 |
| 2005/06/03 | 1,175 | 1,180 | 1,150 | 1,150 | -25 | -2.1% | 9,000 |
| 2005/06/02 | 1,174 | 1,175 | 1,174 | 1,175 | +20 | +1.7% | 2,000 |
| 2005/06/01 | 1,150 | 1,170 | 1,130 | 1,155 | +5 | +0.4% | 10,000 |
| 2005/05/31 | 1,140 | 1,150 | 1,140 | 1,150 | +50 | +4.5% | 3,000 |
| 2005/05/30 | 1,081 | 1,100 | 1,081 | 1,100 | +40 | +3.8% | 2,000 |
| 2005/05/27 | 1,080 | 1,080 | 1,060 | 1,060 | -40 | -3.6% | 3,000 |
| 2005/05/26 | 1,170 | 1,170 | 1,100 | 1,100 | -90 | -7.6% | 9,000 |
4901～
4950
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
