イオレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 916 | 934 | 886 | 892 | -9 | -1% | 26,000 |
| 2024/02/21 | 912 | 949 | 901 | 901 | -22 | -2.4% | 23,300 |
| 2024/02/20 | 948 | 950 | 921 | 923 | -40 | -4.2% | 20,500 |
| 2024/02/19 | 900 | 971 | 899 | 963 | +62 | +6.9% | 41,200 |
| 2024/02/16 | 822 | 954 | 805 | 901 | +79 | +9.6% | 147,400 |
| 2024/02/15 | 822 | 848 | 822 | 822 | -150 | -15.4% | 118,300 |
| 2024/02/14 | 996 | 1,000 | 961 | 972 | -43 | -4.2% | 81,300 |
| 2024/02/13 | 1,005 | 1,017 | 982 | 1,015 | +19 | +1.9% | 21,700 |
| 2024/02/09 | 973 | 1,001 | 973 | 996 | +23 | +2.4% | 21,900 |
| 2024/02/08 | 1,001 | 1,002 | 946 | 973 | -27 | -2.7% | 46,600 |
| 2024/02/07 | 1,027 | 1,027 | 991 | 1,000 | -29 | -2.8% | 35,600 |
| 2024/02/06 | 1,016 | 1,037 | 1,006 | 1,029 | +14 | +1.4% | 13,400 |
| 2024/02/05 | 1,021 | 1,026 | 1,003 | 1,015 | -10 | -1% | 13,300 |
| 2024/02/02 | 1,026 | 1,040 | 1,014 | 1,025 | -1 | -0.1% | 11,700 |
| 2024/02/01 | 1,021 | 1,042 | 1,002 | 1,026 | -14 | -1.3% | 30,500 |
| 2024/01/31 | 1,051 | 1,051 | 1,018 | 1,040 | -14 | -1.3% | 22,700 |
| 2024/01/30 | 1,075 | 1,075 | 1,023 | 1,054 | -17 | -1.6% | 36,900 |
| 2024/01/29 | 1,114 | 1,114 | 1,071 | 1,071 | -20 | -1.8% | 16,300 |
| 2024/01/26 | 1,083 | 1,109 | 1,077 | 1,091 | +1 | +0.1% | 17,300 |
| 2024/01/25 | 1,120 | 1,137 | 1,081 | 1,090 | -29 | -2.6% | 30,000 |
| 2024/01/24 | 1,096 | 1,129 | 1,080 | 1,119 | +53 | +5% | 33,100 |
| 2024/01/23 | 1,096 | 1,111 | 1,066 | 1,066 | -18 | -1.7% | 31,500 |
| 2024/01/22 | 1,075 | 1,104 | 1,070 | 1,084 | +19 | +1.8% | 23,400 |
| 2024/01/19 | 1,072 | 1,083 | 1,060 | 1,065 | +10 | +0.9% | 12,000 |
| 2024/01/18 | 1,067 | 1,074 | 1,052 | 1,055 | -21 | -2% | 9,400 |
| 2024/01/17 | 1,080 | 1,093 | 1,059 | 1,076 | -9 | -0.8% | 27,000 |
| 2024/01/16 | 1,100 | 1,130 | 1,083 | 1,085 | +2 | +0.2% | 21,200 |
| 2024/01/15 | 1,147 | 1,150 | 1,065 | 1,083 | -67 | -5.8% | 71,700 |
| 2024/01/12 | 1,180 | 1,206 | 1,142 | 1,150 | -40 | -3.4% | 27,200 |
| 2024/01/11 | 1,220 | 1,228 | 1,180 | 1,190 | -23 | -1.9% | 28,500 |
| 2024/01/10 | 1,221 | 1,233 | 1,191 | 1,213 | -9 | -0.7% | 45,800 |
| 2024/01/09 | 1,170 | 1,255 | 1,170 | 1,222 | +56 | +4.8% | 77,400 |
| 2024/01/05 | 1,233 | 1,235 | 1,151 | 1,166 | +34 | +3% | 110,900 |
| 2024/01/04 | 1,099 | 1,140 | 1,054 | 1,132 | +32 | +2.9% | 47,600 |
| 2023/12/29 | 1,132 | 1,136 | 1,080 | 1,100 | -19 | -1.7% | 49,500 |
| 2023/12/28 | 1,127 | 1,169 | 1,101 | 1,119 | -16 | -1.4% | 94,000 |
| 2023/12/27 | 1,170 | 1,200 | 1,127 | 1,135 | -37 | -3.2% | 147,400 |
| 2023/12/26 | 1,073 | 1,178 | 1,064 | 1,172 | +151 | +14.8% | 319,600 |
| 2023/12/25 | 1,050 | 1,052 | 1,005 | 1,021 | -28 | -2.7% | 27,100 |
| 2023/12/22 | 1,066 | 1,083 | 1,040 | 1,049 | -26 | -2.4% | 20,500 |
| 2023/12/21 | 1,070 | 1,091 | 1,057 | 1,075 | -14 | -1.3% | 17,900 |
| 2023/12/20 | 1,083 | 1,112 | 1,070 | 1,089 | +6 | +0.6% | 25,100 |
| 2023/12/19 | 1,043 | 1,086 | 1,038 | 1,083 | +38 | +3.6% | 17,400 |
| 2023/12/18 | 1,054 | 1,054 | 1,026 | 1,045 | +9 | +0.9% | 20,700 |
| 2023/12/15 | 1,038 | 1,057 | 1,022 | 1,036 | +11 | +1.1% | 27,600 |
| 2023/12/14 | 1,045 | 1,055 | 1,009 | 1,025 | -4 | -0.4% | 22,300 |
| 2023/12/13 | 1,017 | 1,044 | 992 | 1,029 | +11 | +1.1% | 35,800 |
| 2023/12/12 | 1,066 | 1,070 | 1,018 | 1,018 | -42 | -4% | 31,800 |
| 2023/12/11 | 1,109 | 1,116 | 1,059 | 1,060 | -46 | -4.2% | 23,300 |
| 2023/12/08 | 1,126 | 1,126 | 1,082 | 1,106 | -28 | -2.5% | 43,800 |
51～
100
件表示中 / 1559件
類似銘柄と比較する
現在ご覧いただいている「イオレ」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 |
|---|---|---|---|---|---|---|---|---|
| イオレ | 72,800円 | +4.0% | -38.9% | 0.00% | 71.37倍 | 2.57倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ＰＸＢ | 48,500円 | -14.5% | -91.2% | 0.00% | 81.38倍 | 1.20倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| Ｕｎｉｐｏｓ | 14,900円 | +21.2% | - | 0.00% | - | 2.93倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
| セーラー広告 | 31,500円 | +9.2% | +12.3% | 1.59% | 9.40倍 | 0.73倍 |
|
四国４県と山陽、北部九州が事業地域の中堅広告代理店。タウン誌も発行。ネット事業強化中 |
| ＢＣＣ | - | +10.0% | -93.8% | - | - | - |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
市場注目の銘柄
チャート関連のコラム
