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 |
|---|---|---|---|---|---|---|---|
| 2018/08/17 | 1,868 | 1,890 | 1,816 | 1,890 | +142 | +8.1% | 24,600 |
| 2018/08/16 | 1,726 | 1,887 | 1,716 | 1,748 | +62 | +3.7% | 21,100 |
| 2018/08/15 | 1,610 | 1,686 | 1,610 | 1,686 | +76 | +4.7% | 8,300 |
| 2018/08/14 | 1,600 | 1,640 | 1,600 | 1,610 | +28 | +1.8% | 3,500 |
| 2018/08/13 | 1,599 | 1,611 | 1,560 | 1,582 | -33 | -2% | 5,800 |
| 2018/08/10 | 1,625 | 1,634 | 1,580 | 1,615 | +20 | +1.3% | 7,200 |
| 2018/08/09 | 1,732 | 1,732 | 1,595 | 1,595 | -125 | -7.3% | 14,200 |
| 2018/08/08 | 1,751 | 1,791 | 1,718 | 1,720 | -25 | -1.4% | 6,300 |
| 2018/08/07 | 1,846 | 1,851 | 1,736 | 1,745 | -87 | -4.7% | 10,300 |
| 2018/08/06 | 1,800 | 1,850 | 1,780 | 1,832 | +95 | +5.5% | 19,400 |
| 2018/08/03 | 1,739 | 1,739 | 1,690 | 1,737 | +78 | +4.7% | 13,500 |
| 2018/08/02 | 1,632 | 1,659 | 1,610 | 1,659 | +54 | +3.4% | 7,100 |
| 2018/08/01 | 1,649 | 1,650 | 1,603 | 1,605 | -18 | -1.1% | 3,300 |
| 2018/07/31 | 1,600 | 1,630 | 1,596 | 1,623 | +33 | +2.1% | 6,700 |
| 2018/07/30 | 1,721 | 1,749 | 1,590 | 1,590 | -125 | -7.3% | 20,700 |
| 2018/07/27 | 1,532 | 1,754 | 1,532 | 1,715 | +197 | +13% | 46,600 |
| 2018/07/26 | 1,500 | 1,518 | 1,498 | 1,518 | +18 | +1.2% | 3,700 |
| 2018/07/25 | 1,484 | 1,500 | 1,475 | 1,500 | +46 | +3.2% | 7,600 |
| 2018/07/24 | 1,454 | 1,465 | 1,434 | 1,454 | +30 | +2.1% | 6,900 |
| 2018/07/23 | 1,453 | 1,458 | 1,424 | 1,424 | -26 | -1.8% | 10,100 |
| 2018/07/20 | 1,442 | 1,465 | 1,442 | 1,450 | -1 | -0.1% | 4,200 |
| 2018/07/19 | 1,448 | 1,465 | 1,438 | 1,451 | +4 | +0.3% | 2,200 |
| 2018/07/18 | 1,458 | 1,466 | 1,445 | 1,447 | +2 | +0.1% | 3,900 |
| 2018/07/17 | 1,439 | 1,459 | 1,436 | 1,445 | -23 | -1.6% | 5,100 |
| 2018/07/13 | 1,489 | 1,502 | 1,468 | 1,468 | -13 | -0.9% | 4,000 |
| 2018/07/12 | 1,464 | 1,492 | 1,460 | 1,481 | +18 | +1.2% | 3,600 |
| 2018/07/11 | 1,480 | 1,480 | 1,458 | 1,463 | -24 | -1.6% | 3,200 |
| 2018/07/10 | 1,486 | 1,487 | 1,477 | 1,487 | +1 | +0.1% | 3,500 |
| 2018/07/09 | 1,488 | 1,494 | 1,480 | 1,486 | -2 | -0.1% | 3,100 |
| 2018/07/06 | 1,474 | 1,497 | 1,474 | 1,488 | +18 | +1.2% | 1,200 |
| 2018/07/05 | 1,518 | 1,523 | 1,470 | 1,470 | -56 | -3.7% | 12,000 |
| 2018/07/04 | 1,523 | 1,531 | 1,520 | 1,526 | -9 | -0.6% | 4,700 |
| 2018/07/03 | 1,568 | 1,570 | 1,521 | 1,535 | -36 | -2.3% | 4,900 |
| 2018/07/02 | 1,585 | 1,585 | 1,571 | 1,571 | -28 | -1.8% | 3,700 |
| 2018/06/29 | 1,578 | 1,599 | 1,578 | 1,599 | +19 | +1.2% | 1,500 |
| 2018/06/28 | 1,591 | 1,599 | 1,580 | 1,580 | -20 | -1.3% | 3,400 |
| 2018/06/27 | 1,583 | 1,602 | 1,583 | 1,600 | +9 | +0.6% | 6,800 |
| 2018/06/26 | 1,587 | 1,630 | 1,587 | 1,591 | +6 | +0.4% | 2,200 |
| 2018/06/25 | 1,615 | 1,615 | 1,585 | 1,585 | -30 | -1.9% | 5,000 |
| 2018/06/22 | 1,662 | 1,662 | 1,613 | 1,615 | -20 | -1.2% | 2,900 |
| 2018/06/21 | 1,641 | 1,669 | 1,635 | 1,635 | ±0 | ±0% | 2,700 |
| 2018/06/20 | 1,681 | 1,695 | 1,571 | 1,635 | -46 | -2.7% | 15,600 |
| 2018/06/19 | 1,741 | 1,745 | 1,666 | 1,681 | -68 | -3.9% | 17,200 |
| 2018/06/18 | 1,745 | 1,750 | 1,743 | 1,749 | +3 | +0.2% | 3,000 |
| 2018/06/15 | 1,762 | 1,763 | 1,738 | 1,746 | -19 | -1.1% | 4,600 |
| 2018/06/14 | 1,785 | 1,785 | 1,762 | 1,765 | -4 | -0.2% | 2,000 |
| 2018/06/13 | 1,763 | 1,801 | 1,763 | 1,769 | +13 | +0.7% | 9,300 |
| 2018/06/12 | 1,765 | 1,765 | 1,752 | 1,756 | -1 | -0.1% | 2,200 |
| 2018/06/11 | 1,770 | 1,770 | 1,730 | 1,757 | -23 | -1.3% | 6,000 |
| 2018/06/08 | 1,810 | 1,810 | 1,772 | 1,780 | +10 | +0.6% | 7,100 |
1401～
1450
件表示中 / 1566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 | 63,000円 | +4.8% | -2.3% | 0.00% | 29.79倍 | 2.09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 |
| ＣａＳｙ | 89,800円 | +10.0% | - | 0.00% | - | 7.11倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
| アトラＧ | 16,300円 | +6.4% | +77.4% | 0.00% | 20.92倍 | 1.16倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具チェーン買収 |
| ジオコード | 60,300円 | +12.8% | +168.2% | 2.82% | 55.52倍 | 1.36倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ビジネスコー | 150,500円 | - | - | 3.32% | 31.37倍 | 2.55倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
市場注目の銘柄
チャート関連のコラム
