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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,368 | 1,380 | 1,276 | 1,285 | -84 | -6.1% | 139,700 |
2023/02/24 | 1,340 | 1,382 | 1,340 | 1,369 | +30 | +2.2% | 61,200 |
2023/02/22 | 1,327 | 1,357 | 1,301 | 1,339 | +3 | +0.2% | 49,300 |
2023/02/21 | 1,331 | 1,380 | 1,331 | 1,336 | -3 | -0.2% | 71,300 |
2023/02/20 | 1,369 | 1,370 | 1,305 | 1,339 | -53 | -3.8% | 124,600 |
2023/02/17 | 1,383 | 1,425 | 1,361 | 1,392 | -5 | -0.4% | 106,200 |
2023/02/16 | 1,350 | 1,402 | 1,317 | 1,397 | +17 | +1.2% | 98,900 |
2023/02/15 | 1,411 | 1,489 | 1,351 | 1,380 | +89 | +6.9% | 256,000 |
2023/02/14 | 1,293 | 1,329 | 1,260 | 1,291 | -9 | -0.7% | 108,300 |
2023/02/13 | 1,439 | 1,445 | 1,300 | 1,300 | -179 | -12.1% | 186,700 |
2023/02/10 | 1,480 | 1,568 | 1,459 | 1,479 | +27 | +1.9% | 302,500 |
2023/02/09 | 1,422 | 1,453 | 1,362 | 1,452 | +90 | +6.6% | 214,500 |
2023/02/08 | 1,419 | 1,460 | 1,341 | 1,362 | -68 | -4.8% | 199,500 |
2023/02/07 | 1,339 | 1,507 | 1,326 | 1,430 | +82 | +6.1% | 473,400 |
2023/02/06 | 1,360 | 1,380 | 1,305 | 1,348 | -3 | -0.2% | 222,500 |
2023/02/03 | 1,470 | 1,485 | 1,344 | 1,351 | -143 | -9.6% | 368,600 |
2023/02/02 | 1,527 | 1,548 | 1,465 | 1,494 | -19 | -1.3% | 268,600 |
2023/02/01 | 1,593 | 1,623 | 1,502 | 1,513 | -72 | -4.5% | 329,400 |
2023/01/31 | 1,628 | 1,678 | 1,534 | 1,585 | -60 | -3.6% | 438,500 |
2023/01/30 | 1,751 | 1,815 | 1,618 | 1,645 | -71 | -4.1% | 1,061,900 |
2023/01/27 | 1,513 | 1,745 | 1,513 | 1,716 | +225 | +15.1% | 2,409,800 |
2023/01/26 | 1,556 | 1,690 | 1,486 | 1,491 | -71 | -4.5% | 879,100 |
2023/01/25 | 1,480 | 1,588 | 1,431 | 1,562 | +104 | +7.1% | 835,400 |
2023/01/24 | 1,420 | 1,478 | 1,382 | 1,458 | +39 | +2.7% | 317,700 |
2023/01/23 | 1,470 | 1,518 | 1,404 | 1,419 | -90 | -6% | 365,300 |
2023/01/20 | 1,402 | 1,528 | 1,361 | 1,509 | +47 | +3.2% | 597,200 |
2023/01/19 | 1,271 | 1,597 | 1,270 | 1,462 | +160 | +12.3% | 1,459,400 |
2023/01/18 | 1,351 | 1,388 | 1,275 | 1,302 | -19 | -1.4% | 331,200 |
2023/01/17 | 1,255 | 1,323 | 1,220 | 1,321 | +43 | +3.4% | 310,400 |
2023/01/16 | 1,164 | 1,340 | 1,160 | 1,278 | +117 | +10.1% | 558,900 |
2023/01/13 | 1,118 | 1,180 | 1,071 | 1,161 | +32 | +2.8% | 349,900 |
2023/01/12 | 1,031 | 1,197 | 1,030 | 1,129 | +92 | +8.9% | 809,300 |
2023/01/11 | 985 | 1,145 | 981 | 1,037 | +41 | +4.1% | 447,800 |
2023/01/10 | 1,088 | 1,123 | 990 | 996 | -33 | -3.2% | 349,800 |
2023/01/06 | 987 | 1,032 | 975 | 1,029 | +52 | +5.3% | 96,600 |
2023/01/05 | 933 | 981 | 921 | 977 | +40 | +4.3% | 63,700 |
2023/01/04 | 930 | 981 | 919 | 937 | +9 | +1% | 81,000 |
2022/12/30 | 894 | 934 | 894 | 928 | +22 | +2.4% | 28,600 |
2022/12/29 | 859 | 920 | 859 | 906 | +32 | +3.7% | 43,300 |
2022/12/28 | 876 | 892 | 869 | 874 | -8 | -0.9% | 24,300 |
2022/12/27 | 856 | 894 | 856 | 882 | +18 | +2.1% | 55,800 |
2022/12/26 | 863 | 875 | 840 | 864 | +4 | +0.5% | 37,800 |
2022/12/23 | 852 | 890 | 850 | 860 | -5 | -0.6% | 66,800 |
2022/12/22 | 878 | 907 | 865 | 865 | -14 | -1.6% | 109,600 |
2022/12/21 | 992 | 992 | 844 | 879 | +37 | +4.4% | 922,600 |
2022/12/20 | 927 | 935 | 830 | 842 | -77 | -8.4% | 94,100 |
2022/12/19 | 1,000 | 1,000 | 902 | 919 | -84 | -8.4% | 79,300 |
2022/12/16 | 1,007 | 1,019 | 976 | 1,003 | -32 | -3.1% | 50,700 |
2022/12/15 | 1,009 | 1,035 | 1,003 | 1,035 | +22 | +2.2% | 25,900 |
2022/12/14 | 1,056 | 1,056 | 1,002 | 1,013 | -40 | -3.8% | 58,000 |
301~
350
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 | 1.37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