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 |
|---|---|---|---|---|---|---|---|
| 2021/12/10 | 1,368 | 1,393 | 1,353 | 1,355 | -20 | -1.5% | 5,500 |
| 2021/12/09 | 1,419 | 1,419 | 1,372 | 1,375 | -23 | -1.6% | 2,300 |
| 2021/12/08 | 1,420 | 1,447 | 1,390 | 1,398 | +8 | +0.6% | 6,600 |
| 2021/12/07 | 1,385 | 1,399 | 1,351 | 1,390 | +8 | +0.6% | 5,200 |
| 2021/12/06 | 1,426 | 1,426 | 1,320 | 1,382 | -63 | -4.4% | 14,200 |
| 2021/12/03 | 1,476 | 1,498 | 1,430 | 1,445 | -9 | -0.6% | 7,100 |
| 2021/12/02 | 1,547 | 1,547 | 1,415 | 1,454 | +7 | +0.5% | 11,200 |
| 2021/12/01 | 1,470 | 1,475 | 1,435 | 1,447 | -28 | -1.9% | 7,200 |
| 2021/11/30 | 1,486 | 1,493 | 1,475 | 1,475 | -11 | -0.7% | 2,000 |
| 2021/11/29 | 1,518 | 1,522 | 1,481 | 1,486 | -34 | -2.2% | 13,300 |
| 2021/11/26 | 1,546 | 1,546 | 1,520 | 1,520 | -10 | -0.7% | 6,300 |
| 2021/11/25 | 1,538 | 1,538 | 1,530 | 1,530 | -1 | -0.1% | 1,000 |
| 2021/11/24 | 1,537 | 1,551 | 1,528 | 1,531 | -6 | -0.4% | 3,700 |
| 2021/11/22 | 1,549 | 1,564 | 1,535 | 1,537 | -12 | -0.8% | 3,000 |
| 2021/11/19 | 1,552 | 1,564 | 1,533 | 1,549 | +5 | +0.3% | 1,600 |
| 2021/11/18 | 1,552 | 1,566 | 1,521 | 1,544 | -21 | -1.3% | 4,600 |
| 2021/11/17 | 1,563 | 1,606 | 1,545 | 1,565 | +12 | +0.8% | 6,200 |
| 2021/11/16 | 1,530 | 1,588 | 1,521 | 1,553 | +17 | +1.1% | 5,600 |
| 2021/11/15 | 1,560 | 1,560 | 1,511 | 1,536 | -17 | -1.1% | 4,000 |
| 2021/11/12 | 1,555 | 1,565 | 1,535 | 1,553 | -2 | -0.1% | 4,200 |
| 2021/11/11 | 1,543 | 1,565 | 1,539 | 1,555 | -3 | -0.2% | 1,300 |
| 2021/11/10 | 1,553 | 1,559 | 1,526 | 1,558 | -8 | -0.5% | 2,500 |
| 2021/11/09 | 1,545 | 1,566 | 1,538 | 1,566 | +20 | +1.3% | 2,100 |
| 2021/11/08 | 1,541 | 1,577 | 1,541 | 1,546 | +5 | +0.3% | 2,600 |
| 2021/11/05 | 1,521 | 1,541 | 1,521 | 1,541 | +19 | +1.2% | 1,400 |
| 2021/11/04 | 1,524 | 1,545 | 1,510 | 1,522 | +18 | +1.2% | 2,900 |
| 2021/11/02 | 1,520 | 1,530 | 1,504 | 1,504 | -23 | -1.5% | 1,400 |
| 2021/11/01 | 1,505 | 1,529 | 1,505 | 1,527 | +28 | +1.9% | 1,900 |
| 2021/10/29 | 1,501 | 1,506 | 1,496 | 1,499 | -9 | -0.6% | 1,300 |
| 2021/10/28 | 1,520 | 1,521 | 1,501 | 1,508 | -13 | -0.9% | 1,900 |
| 2021/10/27 | 1,507 | 1,521 | 1,507 | 1,521 | +17 | +1.1% | 400 |
| 2021/10/26 | 1,498 | 1,522 | 1,498 | 1,504 | +5 | +0.3% | 1,300 |
| 2021/10/25 | 1,518 | 1,526 | 1,496 | 1,499 | -3 | -0.2% | 3,400 |
| 2021/10/22 | 1,505 | 1,509 | 1,499 | 1,502 | -16 | -1.1% | 2,500 |
| 2021/10/21 | 1,518 | 1,529 | 1,490 | 1,518 | +18 | +1.2% | 5,100 |
| 2021/10/20 | 1,498 | 1,525 | 1,498 | 1,500 | +2 | +0.1% | 1,100 |
| 2021/10/19 | 1,498 | 1,504 | 1,470 | 1,498 | ±0 | ±0% | 7,200 |
| 2021/10/18 | 1,503 | 1,507 | 1,466 | 1,498 | -11 | -0.7% | 3,900 |
| 2021/10/15 | 1,499 | 1,511 | 1,462 | 1,509 | +11 | +0.7% | 4,800 |
| 2021/10/14 | 1,522 | 1,522 | 1,498 | 1,498 | -24 | -1.6% | 3,100 |
| 2021/10/13 | 1,482 | 1,523 | 1,482 | 1,522 | +25 | +1.7% | 4,500 |
| 2021/10/12 | 1,502 | 1,509 | 1,497 | 1,497 | -4 | -0.3% | 1,200 |
| 2021/10/11 | 1,499 | 1,537 | 1,497 | 1,501 | +2 | +0.1% | 1,900 |
| 2021/10/08 | 1,485 | 1,500 | 1,477 | 1,499 | +11 | +0.7% | 2,000 |
| 2021/10/07 | 1,506 | 1,510 | 1,479 | 1,488 | +8 | +0.5% | 1,300 |
| 2021/10/06 | 1,481 | 1,498 | 1,458 | 1,480 | +1 | +0.1% | 4,600 |
| 2021/10/05 | 1,516 | 1,516 | 1,455 | 1,479 | -15 | -1% | 7,100 |
| 2021/10/04 | 1,494 | 1,535 | 1,494 | 1,494 | +4 | +0.3% | 2,600 |
| 2021/10/01 | 1,493 | 1,495 | 1,490 | 1,490 | -21 | -1.4% | 1,500 |
| 2021/09/30 | 1,507 | 1,522 | 1,485 | 1,511 | +12 | +0.8% | 2,400 |
901～
950
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
