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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 5,120 | 5,470 | 5,060 | 5,240 | +475 | +10% | 468,900 |
| 2025/08/14 | 4,610 | 4,835 | 4,500 | 4,765 | +155 | +3.4% | 264,500 |
| 2025/08/13 | 4,725 | 4,795 | 4,470 | 4,610 | -160 | -3.4% | 298,500 |
| 2025/08/12 | 4,540 | 4,775 | 4,430 | 4,770 | +180 | +3.9% | 277,800 |
| 2025/08/08 | 4,250 | 4,590 | 4,200 | 4,590 | +395 | +9.4% | 253,600 |
| 2025/08/07 | 3,970 | 4,225 | 3,900 | 4,195 | +250 | +6.3% | 278,200 |
| 2025/08/06 | 3,640 | 3,975 | 3,615 | 3,945 | +345 | +9.6% | 242,700 |
| 2025/08/05 | 3,870 | 3,930 | 3,590 | 3,600 | -250 | -6.5% | 193,400 |
| 2025/08/04 | 3,695 | 4,045 | 3,670 | 3,850 | +15 | +0.4% | 280,500 |
| 2025/08/01 | 3,630 | 3,975 | 3,570 | 3,835 | +135 | +3.6% | 363,600 |
| 2025/07/31 | 3,340 | 3,720 | 3,340 | 3,700 | +300 | +8.8% | 374,000 |
| 2025/07/30 | 3,400 | 3,825 | 3,250 | 3,400 | -70 | -2% | 595,100 |
| 2025/07/29 | 3,405 | 3,550 | 3,325 | 3,470 | +35 | +1% | 146,700 |
| 2025/07/28 | 3,225 | 3,580 | 3,185 | 3,435 | +235 | +7.3% | 278,000 |
| 2025/07/25 | 3,040 | 3,230 | 3,035 | 3,200 | +135 | +4.4% | 162,900 |
| 2025/07/24 | 3,235 | 3,350 | 3,050 | 3,065 | -170 | -5.3% | 291,500 |
| 2025/07/23 | 3,385 | 3,510 | 3,115 | 3,235 | -10 | -0.3% | 592,200 |
| 2025/07/22 | 3,180 | 3,335 | 3,155 | 3,245 | -30 | -0.9% | 159,200 |
| 2025/07/18 | 3,515 | 3,635 | 3,260 | 3,275 | -310 | -8.6% | 162,300 |
| 2025/07/17 | 3,580 | 3,750 | 3,260 | 3,585 | +50 | +1.4% | 276,800 |
| 2025/07/16 | 3,420 | 3,600 | 3,110 | 3,535 | +70 | +2% | 279,900 |
| 2025/07/15 | 3,865 | 3,925 | 3,400 | 3,465 | -395 | -10.2% | 396,700 |
| 2025/07/14 | 3,620 | 4,150 | 3,450 | 3,860 | +410 | +11.9% | 827,800 |
| 2025/07/11 | 3,845 | 3,890 | 3,105 | 3,450 | +95 | +2.8% | 928,800 |
| 2025/07/10 | 2,920 | 3,440 | 2,920 | 3,355 | +415 | +14.1% | 1,635,000 |
| 2025/07/09 | 2,888 | 3,095 | 2,750 | 2,940 | +48 | +1.7% | 1,303,300 |
| 2025/07/08 | 2,642 | 2,892 | 2,612 | 2,892 | +500 | +20.9% | 1,314,700 |
| 2025/07/07 | 2,165 | 2,450 | 2,145 | 2,392 | +348 | +17% | 882,100 |
| 2025/07/04 | 1,895 | 2,070 | 1,860 | 2,044 | +124 | +6.5% | 679,000 |
| 2025/07/03 | 2,350 | 2,360 | 1,860 | 1,920 | -440 | -18.6% | 1,410,500 |
| 2025/07/02 | 2,538 | 2,545 | 2,254 | 2,360 | -78 | -3.2% | 676,600 |
| 2025/07/01 | 2,204 | 2,487 | 2,155 | 2,438 | +184 | +8.2% | 695,300 |
| 2025/06/30 | 2,059 | 2,350 | 2,059 | 2,254 | +205 | +10% | 855,700 |
| 2025/06/27 | 2,057 | 2,295 | 1,989 | 2,049 | -11 | -0.5% | 845,000 |
| 2025/06/26 | 1,992 | 2,071 | 1,915 | 2,060 | -27 | -1.3% | 462,100 |
| 2025/06/25 | 1,758 | 2,137 | 1,734 | 2,087 | +318 | +18% | 2,209,700 |
| 2025/06/24 | 1,530 | 1,770 | 1,485 | 1,769 | +299 | +20.3% | 950,000 |
| 2025/06/23 | 1,497 | 1,529 | 1,450 | 1,470 | -63 | -4.1% | 178,400 |
| 2025/06/20 | 1,604 | 1,685 | 1,502 | 1,533 | -62 | -3.9% | 372,300 |
| 2025/06/19 | 1,488 | 1,607 | 1,485 | 1,595 | +105 | +7% | 491,500 |
| 2025/06/18 | 1,520 | 1,535 | 1,450 | 1,490 | -11 | -0.7% | 310,600 |
| 2025/06/17 | 1,401 | 1,578 | 1,394 | 1,501 | +128 | +9.3% | 993,200 |
| 2025/06/16 | 1,285 | 1,399 | 1,280 | 1,373 | +83 | +6.4% | 394,900 |
| 2025/06/13 | 1,336 | 1,342 | 1,220 | 1,290 | -20 | -1.5% | 295,100 |
| 2025/06/12 | 1,293 | 1,348 | 1,237 | 1,310 | +40 | +3.1% | 305,000 |
| 2025/06/11 | 1,326 | 1,336 | 1,246 | 1,270 | -69 | -5.2% | 353,900 |
| 2025/06/10 | 1,200 | 1,429 | 1,181 | 1,339 | +168 | +14.3% | 1,210,200 |
| 2025/06/09 | 1,150 | 1,223 | 1,139 | 1,171 | +71 | +6.5% | 280,300 |
| 2025/06/06 | 1,111 | 1,112 | 1,073 | 1,100 | -26 | -2.3% | 105,600 |
| 2025/06/05 | 1,087 | 1,130 | 1,086 | 1,126 | +9 | +0.8% | 115,500 |
1～
50
件表示中 / 1871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 | 524,000円 | +195.7% | - | 0.00% | 152.55倍 | 53.84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 |
| 人夢技術 | 178,500円 | +8.0% | +24.1% | 3.36% | 13.62倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 幼児活動 | 142,200円 | +4.6% | +3.2% | 1.69% | 17.54倍 | 1.49倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 67,100円 | +29.4% | +136.9% | 2.73% | 37.26倍 | 1.44倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| タカミヤ | 34,400円 | +12.7% | -11.1% | 4.65% | 15.74倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
