イオンディライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,735 | 3,735 | 3,715 | 3,720 | -15 | -0.4% | 25,200 |
| 2024/04/30 | 3,715 | 3,740 | 3,680 | 3,735 | +20 | +0.5% | 35,000 |
| 2024/04/26 | 3,675 | 3,720 | 3,645 | 3,715 | +20 | +0.5% | 54,800 |
| 2024/04/25 | 3,720 | 3,720 | 3,680 | 3,695 | -5 | -0.1% | 52,700 |
| 2024/04/24 | 3,710 | 3,715 | 3,665 | 3,700 | ±0 | ±0% | 41,300 |
| 2024/04/23 | 3,705 | 3,725 | 3,695 | 3,700 | -5 | -0.1% | 43,500 |
| 2024/04/22 | 3,690 | 3,745 | 3,690 | 3,705 | +45 | +1.2% | 44,500 |
| 2024/04/19 | 3,700 | 3,715 | 3,635 | 3,660 | -65 | -1.7% | 48,300 |
| 2024/04/18 | 3,690 | 3,740 | 3,655 | 3,725 | +30 | +0.8% | 31,700 |
| 2024/04/17 | 3,725 | 3,725 | 3,625 | 3,695 | -25 | -0.7% | 48,100 |
| 2024/04/16 | 3,700 | 3,740 | 3,690 | 3,720 | -45 | -1.2% | 51,200 |
| 2024/04/15 | 3,710 | 3,770 | 3,710 | 3,765 | +10 | +0.3% | 77,700 |
| 2024/04/12 | 3,690 | 3,760 | 3,690 | 3,755 | +100 | +2.7% | 65,100 |
| 2024/04/11 | 3,645 | 3,665 | 3,590 | 3,655 | -45 | -1.2% | 130,900 |
| 2024/04/10 | 3,790 | 3,800 | 3,645 | 3,700 | +120 | +3.4% | 186,000 |
| 2024/04/09 | 3,570 | 3,590 | 3,530 | 3,580 | +5 | +0.1% | 89,600 |
| 2024/04/08 | 3,515 | 3,575 | 3,500 | 3,575 | +55 | +1.6% | 39,700 |
| 2024/04/05 | 3,510 | 3,540 | 3,480 | 3,520 | +5 | +0.1% | 47,200 |
| 2024/04/04 | 3,510 | 3,530 | 3,490 | 3,515 | ±0 | ±0% | 40,400 |
| 2024/04/03 | 3,495 | 3,555 | 3,495 | 3,515 | +20 | +0.6% | 90,000 |
| 2024/04/02 | 3,545 | 3,545 | 3,475 | 3,495 | -35 | -1% | 84,600 |
| 2024/04/01 | 3,575 | 3,580 | 3,515 | 3,530 | -10 | -0.3% | 78,200 |
| 2024/03/29 | 3,520 | 3,560 | 3,515 | 3,540 | +30 | +0.9% | 75,900 |
| 2024/03/28 | 3,500 | 3,540 | 3,485 | 3,510 | ±0 | ±0% | 59,500 |
| 2024/03/27 | 3,495 | 3,540 | 3,495 | 3,510 | +15 | +0.4% | 97,700 |
| 2024/03/26 | 3,500 | 3,510 | 3,470 | 3,495 | -25 | -0.7% | 46,700 |
| 2024/03/25 | 3,585 | 3,585 | 3,515 | 3,520 | -25 | -0.7% | 81,900 |
| 2024/03/22 | 3,575 | 3,575 | 3,520 | 3,545 | -5 | -0.1% | 84,100 |
| 2024/03/21 | 3,545 | 3,550 | 3,530 | 3,550 | +10 | +0.3% | 42,000 |
| 2024/03/19 | 3,505 | 3,540 | 3,490 | 3,540 | +35 | +1% | 58,900 |
| 2024/03/18 | 3,505 | 3,520 | 3,490 | 3,505 | +10 | +0.3% | 31,500 |
| 2024/03/15 | 3,475 | 3,515 | 3,470 | 3,495 | -15 | -0.4% | 57,400 |
| 2024/03/14 | 3,530 | 3,535 | 3,510 | 3,510 | -20 | -0.6% | 36,400 |
| 2024/03/13 | 3,510 | 3,540 | 3,495 | 3,530 | +15 | +0.4% | 43,200 |
| 2024/03/12 | 3,485 | 3,515 | 3,445 | 3,515 | +30 | +0.9% | 35,200 |
| 2024/03/11 | 3,495 | 3,505 | 3,450 | 3,485 | -10 | -0.3% | 39,300 |
| 2024/03/08 | 3,440 | 3,510 | 3,410 | 3,495 | +55 | +1.6% | 62,600 |
| 2024/03/07 | 3,460 | 3,460 | 3,420 | 3,440 | -5 | -0.1% | 29,000 |
| 2024/03/06 | 3,365 | 3,470 | 3,365 | 3,445 | +65 | +1.9% | 54,100 |
| 2024/03/05 | 3,375 | 3,395 | 3,365 | 3,380 | -25 | -0.7% | 35,700 |
| 2024/03/04 | 3,430 | 3,440 | 3,380 | 3,405 | -25 | -0.7% | 63,700 |
| 2024/03/01 | 3,420 | 3,440 | 3,405 | 3,430 | +10 | +0.3% | 51,000 |
| 2024/02/29 | 3,435 | 3,450 | 3,395 | 3,420 | -30 | -0.9% | 75,300 |
| 2024/02/28 | 3,475 | 3,490 | 3,445 | 3,450 | -65 | -1.8% | 99,500 |
| 2024/02/27 | 3,520 | 3,540 | 3,495 | 3,515 | -15 | -0.4% | 187,500 |
| 2024/02/26 | 3,530 | 3,555 | 3,525 | 3,530 | ±0 | ±0% | 89,300 |
| 2024/02/22 | 3,555 | 3,555 | 3,520 | 3,530 | ±0 | ±0% | 85,800 |
| 2024/02/21 | 3,550 | 3,550 | 3,510 | 3,530 | -5 | -0.1% | 77,300 |
| 2024/02/20 | 3,535 | 3,555 | 3,510 | 3,535 | ±0 | ±0% | 56,300 |
| 2024/02/19 | 3,535 | 3,555 | 3,500 | 3,535 | +70 | +2% | 95,600 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「イオンディライ」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 |
|---|---|---|---|---|---|---|---|---|
| イオンディライ | 371,000円 | +4.7% | +3.3% | 2.35% | 17.31倍 | 1.75倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
| ＤｅＮＡ | 157,600円 | +3.8% | -95.6% | 1.27% | - | 0.75倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
| ＳＭＳ | 208,700円 | - | - | - | - | 4.11倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| オープンＵＰ | 194,700円 | +6.4% | +6.1% | 2.82% | 15.09倍 | 2.49倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＭＩＸＩ | 239,900円 | -0.6% | -17.8% | 4.59% | 17.75倍 | 0.97倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
市場注目の銘柄
チャート関連のコラム
