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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 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 |
| 2022/01/17 | 1,207 | 1,207 | 1,152 | 1,152 | -52 | -4.3% | 2,400 |
| 2022/01/14 | 1,220 | 1,220 | 1,200 | 1,204 | -16 | -1.3% | 800 |
| 2022/01/13 | 1,182 | 1,230 | 1,182 | 1,220 | +25 | +2.1% | 1,600 |
| 2022/01/12 | 1,190 | 1,242 | 1,155 | 1,195 | +35 | +3% | 2,500 |
| 2022/01/11 | 1,129 | 1,197 | 1,129 | 1,160 | +19 | +1.7% | 3,000 |
| 2022/01/07 | 1,158 | 1,198 | 1,120 | 1,141 | +4 | +0.4% | 4,600 |
| 2022/01/06 | 1,182 | 1,186 | 1,112 | 1,137 | -73 | -6% | 13,900 |
| 2022/01/05 | 1,215 | 1,240 | 1,203 | 1,210 | -7 | -0.6% | 6,600 |
| 2022/01/04 | 1,276 | 1,373 | 1,217 | 1,217 | -59 | -4.6% | 9,400 |
| 2021/12/30 | 1,270 | 1,283 | 1,206 | 1,276 | +6 | +0.5% | 17,300 |
| 2021/12/29 | 1,270 | 1,383 | 1,267 | 1,270 | +2 | +0.2% | 31,400 |
| 2021/12/28 | 1,295 | 1,295 | 1,185 | 1,268 | -30 | -2.3% | 36,900 |
| 2021/12/27 | 1,140 | 1,300 | 1,103 | 1,298 | +234 | +22% | 56,600 |
| 2021/12/24 | 972 | 1,066 | 969 | 1,064 | +93 | +9.6% | 23,900 |
| 2021/12/23 | 999 | 1,002 | 970 | 971 | -31 | -3.1% | 22,900 |
| 2021/12/22 | 1,054 | 1,063 | 1,000 | 1,002 | -40 | -3.8% | 31,100 |
| 2021/12/21 | 1,090 | 1,100 | 1,038 | 1,042 | -64 | -5.8% | 26,500 |
| 2021/12/20 | 1,163 | 1,163 | 1,106 | 1,106 | -74 | -6.3% | 14,200 |
| 2021/12/17 | 1,208 | 1,235 | 1,155 | 1,180 | -46 | -3.8% | 8,500 |
| 2021/12/16 | 1,287 | 1,287 | 1,223 | 1,226 | -31 | -2.5% | 12,300 |
| 2021/12/15 | 1,228 | 1,373 | 1,228 | 1,257 | +12 | +1% | 39,700 |
| 2021/12/14 | 1,292 | 1,309 | 1,240 | 1,245 | -65 | -5% | 20,900 |
| 2021/12/13 | 1,353 | 1,359 | 1,307 | 1,310 | -45 | -3.3% | 14,300 |
851～
900
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
