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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 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 |
| 2005/05/25 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2005/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 2005/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 2005/05/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2005/05/18 | 1,200 | 1,200 | 1,190 | 1,200 | ±0 | ±0% | 4,000 |
| 2005/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 5,000 |
| 2005/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/13 | 1,275 | 1,275 | 1,250 | 1,250 | -25 | -2% | 4,000 |
| 2005/05/12 | 1,240 | 1,275 | 1,230 | 1,275 | +60 | +4.9% | 11,000 |
| 2005/05/11 | 1,215 | 1,215 | 1,215 | 1,215 | +5 | +0.4% | 1,000 |
| 2005/05/10 | 1,205 | 1,210 | 1,205 | 1,210 | +5 | +0.4% | 5,000 |
| 2005/05/09 | 1,220 | 1,220 | 1,205 | 1,205 | -15 | -1.2% | 3,000 |
| 2005/05/06 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 2,000 |
| 2005/05/02 | 1,270 | 1,270 | 1,210 | 1,210 | -50 | -4% | 4,000 |
| 2005/04/28 | 1,240 | 1,260 | 1,240 | 1,260 | +59 | +4.9% | 5,000 |
| 2005/04/27 | 1,250 | 1,250 | 1,200 | 1,201 | -69 | -5.4% | 6,000 |
| 2005/04/26 | 1,271 | 1,300 | 1,270 | 1,270 | - | - | 10,000 |
| 2005/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/22 | 1,326 | 1,335 | 1,310 | 1,335 | +35 | +2.7% | 5,000 |
| 2005/04/21 | 1,313 | 1,314 | 1,270 | 1,300 | -33 | -2.5% | 15,000 |
| 2005/04/20 | 1,334 | 1,345 | 1,332 | 1,333 | +13 | +1% | 11,000 |
| 2005/04/19 | 1,280 | 1,320 | 1,251 | 1,320 | +70 | +5.6% | 11,000 |
| 2005/04/18 | 1,320 | 1,320 | 1,250 | 1,250 | -90 | -6.7% | 17,000 |
| 2005/04/15 | 1,314 | 1,340 | 1,300 | 1,340 | -4 | -0.3% | 22,000 |
| 2005/04/14 | 1,350 | 1,380 | 1,320 | 1,344 | -56 | -4% | 23,000 |
| 2005/04/13 | 1,454 | 1,465 | 1,400 | 1,400 | -55 | -3.8% | 23,000 |
| 2005/04/12 | 1,450 | 1,475 | 1,400 | 1,455 | +25 | +1.7% | 46,000 |
| 2005/04/11 | 1,485 | 1,485 | 1,400 | 1,430 | ±0 | ±0% | 73,000 |
| 2005/04/08 | 1,390 | 1,440 | 1,360 | 1,430 | +60 | +4.4% | 127,000 |
| 2005/04/07 | 1,340 | 1,370 | 1,324 | 1,370 | +70 | +5.4% | 26,000 |
| 2005/04/06 | 1,300 | 1,350 | 1,300 | 1,300 | ±0 | ±0% | 29,000 |
| 2005/04/05 | 1,310 | 1,330 | 1,300 | 1,300 | -10 | -0.8% | 10,000 |
| 2005/04/04 | 1,300 | 1,350 | 1,290 | 1,310 | -40 | -3% | 32,000 |
| 2005/04/01 | 1,330 | 1,350 | 1,300 | 1,350 | +37 | +2.8% | 27,000 |
| 2005/03/31 | 1,293 | 1,313 | 1,240 | 1,313 | -11 | -0.8% | 30,000 |
4901～
4950
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
