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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 985 | 1,006 | 985 | 1,000 | +9 | +0.9% | 7,600 |
| 2022/03/30 | 991 | 993 | 985 | 991 | +6 | +0.6% | 5,700 |
| 2022/03/29 | 986 | 992 | 983 | 985 | -2 | -0.2% | 9,100 |
| 2022/03/28 | 995 | 995 | 982 | 987 | -9 | -0.9% | 12,300 |
| 2022/03/25 | 998 | 1,012 | 981 | 996 | +6 | +0.6% | 17,600 |
| 2022/03/24 | 964 | 998 | 964 | 990 | -8 | -0.8% | 150,200 |
| 2022/03/23 | 963 | 1,025 | 960 | 998 | -115 | -10.3% | 97,400 |
| 2022/03/22 | 1,098 | 1,113 | 1,087 | 1,113 | +15 | +1.4% | 3,100 |
| 2022/03/18 | 1,091 | 1,098 | 1,090 | 1,098 | +6 | +0.5% | 5,300 |
| 2022/03/17 | 1,072 | 1,092 | 1,072 | 1,092 | +22 | +2.1% | 1,500 |
| 2022/03/16 | 1,070 | 1,070 | 1,055 | 1,070 | ±0 | ±0% | 1,000 |
| 2022/03/15 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 200 |
| 2022/03/14 | 1,072 | 1,080 | 1,057 | 1,070 | -10 | -0.9% | 1,200 |
| 2022/03/11 | 1,097 | 1,111 | 1,076 | 1,080 | -17 | -1.5% | 2,200 |
| 2022/03/10 | 1,059 | 1,097 | 1,055 | 1,097 | +42 | +4% | 2,300 |
| 2022/03/09 | 1,055 | 1,083 | 1,055 | 1,055 | -7 | -0.7% | 800 |
| 2022/03/08 | 1,090 | 1,090 | 1,058 | 1,062 | -24 | -2.2% | 1,300 |
| 2022/03/07 | 1,095 | 1,119 | 1,085 | 1,086 | -33 | -2.9% | 1,400 |
| 2022/03/04 | 1,187 | 1,187 | 1,118 | 1,119 | -44 | -3.8% | 3,500 |
| 2022/03/03 | 1,128 | 1,199 | 1,128 | 1,163 | +14 | +1.2% | 2,500 |
| 2022/03/02 | 1,150 | 1,150 | 1,123 | 1,149 | +10 | +0.9% | 1,000 |
| 2022/03/01 | 1,135 | 1,160 | 1,050 | 1,139 | +34 | +3.1% | 6,200 |
| 2022/02/28 | 1,066 | 1,145 | 1,066 | 1,105 | -15 | -1.3% | 1,800 |
| 2022/02/25 | 1,101 | 1,125 | 1,101 | 1,120 | +23 | +2.1% | 1,500 |
| 2022/02/24 | 1,099 | 1,099 | 1,070 | 1,097 | ±0 | ±0% | 3,300 |
| 2022/02/22 | 1,105 | 1,105 | 1,097 | 1,097 | -12 | -1.1% | 600 |
| 2022/02/21 | 1,110 | 1,145 | 1,102 | 1,109 | -13 | -1.2% | 1,700 |
| 2022/02/18 | 1,102 | 1,122 | 1,075 | 1,122 | +20 | +1.8% | 3,600 |
| 2022/02/17 | 1,100 | 1,132 | 1,097 | 1,102 | -6 | -0.5% | 1,900 |
| 2022/02/16 | 1,115 | 1,133 | 1,091 | 1,108 | +5 | +0.5% | 3,500 |
| 2022/02/15 | 1,170 | 1,170 | 1,083 | 1,103 | +63 | +6.1% | 3,400 |
| 2022/02/14 | 1,047 | 1,074 | 1,031 | 1,040 | -30 | -2.8% | 2,900 |
| 2022/02/10 | 1,090 | 1,118 | 1,070 | 1,070 | -18 | -1.7% | 5,600 |
| 2022/02/09 | 1,078 | 1,100 | 1,045 | 1,088 | +2 | +0.2% | 3,900 |
| 2022/02/08 | 1,130 | 1,130 | 1,065 | 1,086 | -14 | -1.3% | 1,500 |
| 2022/02/07 | 1,085 | 1,100 | 1,056 | 1,100 | +5 | +0.5% | 1,100 |
| 2022/02/04 | 1,049 | 1,095 | 1,022 | 1,095 | +30 | +2.8% | 2,300 |
| 2022/02/03 | 1,113 | 1,113 | 1,053 | 1,065 | -64 | -5.7% | 3,000 |
| 2022/02/02 | 1,076 | 1,169 | 1,076 | 1,129 | +53 | +4.9% | 3,700 |
| 2022/02/01 | 1,071 | 1,176 | 1,071 | 1,076 | +11 | +1% | 2,900 |
| 2022/01/31 | 1,060 | 1,065 | 1,047 | 1,065 | +35 | +3.4% | 1,200 |
| 2022/01/28 | 1,028 | 1,047 | 1,028 | 1,030 | -19 | -1.8% | 800 |
| 2022/01/27 | 1,104 | 1,110 | 1,021 | 1,049 | -41 | -3.8% | 5,200 |
| 2022/01/26 | 1,051 | 1,090 | 1,051 | 1,090 | +39 | +3.7% | 3,400 |
| 2022/01/25 | 1,024 | 1,051 | 1,015 | 1,051 | +21 | +2% | 1,400 |
| 2022/01/24 | 1,057 | 1,059 | 1,024 | 1,030 | -57 | -5.2% | 2,800 |
| 2022/01/21 | 1,031 | 1,104 | 1,031 | 1,087 | +39 | +3.7% | 4,200 |
| 2022/01/20 | 1,051 | 1,097 | 1,010 | 1,048 | -3 | -0.3% | 10,000 |
| 2022/01/19 | 1,101 | 1,124 | 1,033 | 1,051 | -79 | -7% | 8,800 |
| 2022/01/18 | 1,130 | 1,143 | 1,115 | 1,130 | -22 | -1.9% | 2,700 |
651～
700
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
