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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,060 | 3,170 | 3,060 | 3,125 | +75 | +2.5% | 5,900 |
| 2018/04/12 | 3,045 | 3,090 | 3,045 | 3,050 | -40 | -1.3% | 4,400 |
| 2018/04/11 | 3,355 | 3,360 | 3,055 | 3,090 | -220 | -6.6% | 14,900 |
| 2018/04/10 | 3,490 | 3,595 | 3,310 | 3,310 | -135 | -3.9% | 26,300 |
| 2018/04/09 | 3,275 | 3,445 | 3,270 | 3,445 | +280 | +8.8% | 21,000 |
| 2018/04/06 | 3,210 | 3,250 | 3,160 | 3,165 | +5 | +0.2% | 14,200 |
| 2018/04/05 | 3,180 | 3,200 | 3,040 | 3,160 | -40 | -1.3% | 11,000 |
| 2018/04/04 | 3,080 | 3,290 | 3,075 | 3,200 | +190 | +6.3% | 16,000 |
| 2018/04/03 | 2,990 | 3,100 | 2,951 | 3,010 | ±0 | ±0% | 4,800 |
| 2018/04/02 | 2,983 | 3,045 | 2,983 | 3,010 | +28 | +0.9% | 5,200 |
| 2018/03/30 | 2,995 | 3,030 | 2,969 | 2,982 | -7 | -0.2% | 5,100 |
| 2018/03/29 | 3,030 | 3,030 | 2,962 | 2,989 | +59 | +2% | 1,800 |
| 2018/03/28 | 2,945 | 2,975 | 2,910 | 2,930 | -46 | -1.5% | 4,500 |
| 2018/03/27 | 2,997 | 3,000 | 2,976 | 2,976 | +10 | +0.3% | 2,500 |
| 2018/03/26 | 2,880 | 3,030 | 2,875 | 2,966 | +36 | +1.2% | 3,800 |
| 2018/03/23 | 3,000 | 3,000 | 2,850 | 2,930 | -130 | -4.2% | 10,400 |
| 2018/03/22 | 3,165 | 3,170 | 3,060 | 3,060 | +35 | +1.2% | 3,500 |
| 2018/03/20 | 3,015 | 3,110 | 3,000 | 3,025 | -60 | -1.9% | 6,800 |
| 2018/03/19 | 3,300 | 3,300 | 3,040 | 3,085 | -275 | -8.2% | 17,100 |
| 2018/03/16 | 3,445 | 3,645 | 3,315 | 3,360 | +115 | +3.5% | 44,900 |
| 2018/03/15 | 3,070 | 3,300 | 3,045 | 3,245 | +175 | +5.7% | 14,900 |
| 2018/03/14 | 3,000 | 3,070 | 2,962 | 3,070 | +40 | +1.3% | 7,400 |
| 2018/03/13 | 3,095 | 3,135 | 3,030 | 3,030 | -70 | -2.3% | 5,800 |
| 2018/03/12 | 3,150 | 3,150 | 3,100 | 3,100 | +50 | +1.6% | 10,800 |
| 2018/03/09 | 3,100 | 3,120 | 3,020 | 3,050 | +50 | +1.7% | 8,000 |
| 2018/03/08 | 2,999 | 3,070 | 2,999 | 3,000 | +4 | +0.1% | 5,200 |
| 2018/03/07 | 2,956 | 2,996 | 2,955 | 2,996 | +45 | +1.5% | 2,500 |
| 2018/03/06 | 3,000 | 3,000 | 2,949 | 2,951 | +20 | +0.7% | 4,800 |
| 2018/03/05 | 2,970 | 3,025 | 2,931 | 2,931 | ±0 | ±0% | 8,000 |
| 2018/03/02 | 2,975 | 2,997 | 2,900 | 2,931 | -44 | -1.5% | 4,200 |
| 2018/03/01 | 2,977 | 3,040 | 2,975 | 2,975 | -25 | -0.8% | 6,200 |
| 2018/02/28 | 3,050 | 3,115 | 2,990 | 3,000 | -60 | -2% | 7,000 |
| 2018/02/27 | 3,160 | 3,190 | 3,045 | 3,060 | -70 | -2.2% | 7,900 |
| 2018/02/26 | 3,215 | 3,260 | 3,115 | 3,130 | -85 | -2.6% | 7,100 |
| 2018/02/23 | 3,130 | 3,235 | 3,130 | 3,215 | +90 | +2.9% | 9,400 |
| 2018/02/22 | 3,145 | 3,170 | 3,110 | 3,125 | -40 | -1.3% | 7,600 |
| 2018/02/21 | 3,070 | 3,205 | 3,065 | 3,165 | +65 | +2.1% | 5,600 |
| 2018/02/20 | 3,170 | 3,240 | 3,100 | 3,100 | -65 | -2.1% | 11,600 |
| 2018/02/19 | 2,930 | 3,180 | 2,930 | 3,165 | +185 | +6.2% | 12,900 |
| 2018/02/16 | 2,878 | 3,000 | 2,801 | 2,980 | +200 | +7.2% | 14,400 |
| 2018/02/15 | 2,798 | 2,821 | 2,756 | 2,780 | -185 | -6.2% | 33,800 |
| 2018/02/14 | 3,200 | 3,200 | 2,915 | 2,965 | -210 | -6.6% | 21,600 |
| 2018/02/13 | 3,305 | 3,395 | 3,170 | 3,175 | -20 | -0.6% | 10,800 |
| 2018/02/09 | 3,160 | 3,215 | 3,100 | 3,195 | -140 | -4.2% | 22,500 |
| 2018/02/08 | 3,260 | 3,395 | 3,225 | 3,335 | +80 | +2.5% | 16,600 |
| 2018/02/07 | 3,440 | 3,440 | 3,255 | 3,255 | +25 | +0.8% | 20,500 |
| 2018/02/06 | 3,465 | 3,470 | 3,155 | 3,230 | -445 | -12.1% | 62,700 |
| 2018/02/05 | 3,660 | 3,715 | 3,605 | 3,675 | -125 | -3.3% | 21,300 |
| 2018/02/02 | 3,850 | 3,890 | 3,750 | 3,800 | -30 | -0.8% | 26,700 |
| 2018/02/01 | 3,850 | 4,000 | 3,820 | 3,830 | +10 | +0.3% | 28,200 |
1701～
1750
件表示中 / 1780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 | 128,000円 | -11.2% | - | 0.00% | - | 14.98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 |
| 総医研 | 13,300円 | -2.1% | - | 0.00% | - | 0.58倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
| ホープ | 20,800円 | +18.3% | +24.1% | 0.00% | 9.87倍 | 3.38倍 |
|
自治体特化のサービス業。広報紙など活用の広告や冊子制作が柱。自治体の課題解決支援に軸足 |
| ケアサービス | 80,500円 | +5.3% | +17.4% | 2.48% | 6.99倍 | 1.11倍 |
|
通所介護施設を東京２３区にドミナント展開。葬儀用湯灌サービスが第２の柱で、中国にも進出 |
| ブラス | 59,200円 | +8.3% | +25.2% | 1.35% | 8.58倍 | 0.79倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
