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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 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 |
| 2022/12/13 | 1,053 | 1,062 | 1,021 | 1,053 | -13 | -1.2% | 54,700 |
| 2022/12/12 | 1,001 | 1,077 | 1,001 | 1,066 | +36 | +3.5% | 92,500 |
| 2022/12/09 | 1,028 | 1,050 | 997 | 1,030 | +27 | +2.7% | 81,600 |
| 2022/12/08 | 1,023 | 1,039 | 997 | 1,003 | -39 | -3.7% | 92,600 |
| 2022/12/07 | 1,064 | 1,071 | 1,017 | 1,042 | -19 | -1.8% | 160,100 |
| 2022/12/06 | 1,162 | 1,168 | 1,061 | 1,061 | -129 | -10.8% | 325,500 |
| 2022/12/05 | 1,218 | 1,302 | 1,155 | 1,190 | -88 | -6.9% | 898,700 |
| 2022/12/02 | 1,229 | 1,354 | 1,180 | 1,278 | +65 | +5.4% | 2,241,000 |
| 2022/12/01 | 1,390 | 1,438 | 1,155 | 1,213 | -1 | -0.1% | 3,574,900 |
| 2022/11/30 | 1,741 | 1,870 | 1,214 | 1,214 | +84 | +7.4% | 4,473,500 |
| 2022/11/29 | 1,130 | 1,130 | 1,130 | 1,130 | +150 | +15.3% | 38,400 |
| 2022/11/28 | 980 | 980 | 980 | 980 | +150 | +18.1% | 10,100 |
| 2022/11/25 | 835 | 840 | 826 | 830 | -5 | -0.6% | 2,700 |
| 2022/11/24 | 826 | 835 | 826 | 835 | +2 | +0.2% | 1,800 |
| 2022/11/22 | 824 | 833 | 821 | 833 | +2 | +0.2% | 2,800 |
| 2022/11/21 | 839 | 839 | 824 | 831 | -14 | -1.7% | 1,000 |
| 2022/11/18 | 849 | 849 | 820 | 845 | +17 | +2.1% | 3,300 |
| 2022/11/17 | 826 | 837 | 826 | 828 | +2 | +0.2% | 2,400 |
| 2022/11/16 | 836 | 843 | 818 | 826 | -19 | -2.2% | 6,100 |
| 2022/11/15 | 860 | 864 | 810 | 845 | -45 | -5.1% | 23,600 |
| 2022/11/14 | 859 | 890 | 852 | 890 | +31 | +3.6% | 13,700 |
| 2022/11/11 | 848 | 859 | 841 | 859 | +13 | +1.5% | 11,300 |
451～
500
件表示中 / 1694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 | 50,500円 | -11.2% | - | 0.00% | - | 5.91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 |
| キャリアバンク | 142,200円 | -26.4% | -36.9% | 0.98% | 11.77倍 | 1.07倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| アトラＧ | 13,100円 | +6.4% | +77.4% | 0.00% | 16.82倍 | 0.96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 |
| アウンコンサル | 17,600円 | -9.3% | - | 0.00% | - | 2.91倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| 地域新聞 | 35,300円 | +7.5% | +106.3% | 0.00% | 65.98倍 | 4.37倍 |
|
千葉県と茨城県で無料情報紙を発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧと親密 |
市場注目の銘柄
チャート関連のコラム
