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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,051 | 1,051 | 1,018 | 1,040 | -14 | -1.3% | 22,700 |
| 2024/01/30 | 1,075 | 1,075 | 1,023 | 1,054 | -17 | -1.6% | 36,900 |
| 2024/01/29 | 1,114 | 1,114 | 1,071 | 1,071 | -20 | -1.8% | 16,300 |
| 2024/01/26 | 1,083 | 1,109 | 1,077 | 1,091 | +1 | +0.1% | 17,300 |
| 2024/01/25 | 1,120 | 1,137 | 1,081 | 1,090 | -29 | -2.6% | 30,000 |
| 2024/01/24 | 1,096 | 1,129 | 1,080 | 1,119 | +53 | +5% | 33,100 |
| 2024/01/23 | 1,096 | 1,111 | 1,066 | 1,066 | -18 | -1.7% | 31,500 |
| 2024/01/22 | 1,075 | 1,104 | 1,070 | 1,084 | +19 | +1.8% | 23,400 |
| 2024/01/19 | 1,072 | 1,083 | 1,060 | 1,065 | +10 | +0.9% | 12,000 |
| 2024/01/18 | 1,067 | 1,074 | 1,052 | 1,055 | -21 | -2% | 9,400 |
| 2024/01/17 | 1,080 | 1,093 | 1,059 | 1,076 | -9 | -0.8% | 27,000 |
| 2024/01/16 | 1,100 | 1,130 | 1,083 | 1,085 | +2 | +0.2% | 21,200 |
| 2024/01/15 | 1,147 | 1,150 | 1,065 | 1,083 | -67 | -5.8% | 71,700 |
| 2024/01/12 | 1,180 | 1,206 | 1,142 | 1,150 | -40 | -3.4% | 27,200 |
| 2024/01/11 | 1,220 | 1,228 | 1,180 | 1,190 | -23 | -1.9% | 28,500 |
| 2024/01/10 | 1,221 | 1,233 | 1,191 | 1,213 | -9 | -0.7% | 45,800 |
| 2024/01/09 | 1,170 | 1,255 | 1,170 | 1,222 | +56 | +4.8% | 77,400 |
| 2024/01/05 | 1,233 | 1,235 | 1,151 | 1,166 | +34 | +3% | 110,900 |
| 2024/01/04 | 1,099 | 1,140 | 1,054 | 1,132 | +32 | +2.9% | 47,600 |
| 2023/12/29 | 1,132 | 1,136 | 1,080 | 1,100 | -19 | -1.7% | 49,500 |
| 2023/12/28 | 1,127 | 1,169 | 1,101 | 1,119 | -16 | -1.4% | 94,000 |
| 2023/12/27 | 1,170 | 1,200 | 1,127 | 1,135 | -37 | -3.2% | 147,400 |
| 2023/12/26 | 1,073 | 1,178 | 1,064 | 1,172 | +151 | +14.8% | 319,600 |
| 2023/12/25 | 1,050 | 1,052 | 1,005 | 1,021 | -28 | -2.7% | 27,100 |
| 2023/12/22 | 1,066 | 1,083 | 1,040 | 1,049 | -26 | -2.4% | 20,500 |
| 2023/12/21 | 1,070 | 1,091 | 1,057 | 1,075 | -14 | -1.3% | 17,900 |
| 2023/12/20 | 1,083 | 1,112 | 1,070 | 1,089 | +6 | +0.6% | 25,100 |
| 2023/12/19 | 1,043 | 1,086 | 1,038 | 1,083 | +38 | +3.6% | 17,400 |
| 2023/12/18 | 1,054 | 1,054 | 1,026 | 1,045 | +9 | +0.9% | 20,700 |
| 2023/12/15 | 1,038 | 1,057 | 1,022 | 1,036 | +11 | +1.1% | 27,600 |
| 2023/12/14 | 1,045 | 1,055 | 1,009 | 1,025 | -4 | -0.4% | 22,300 |
| 2023/12/13 | 1,017 | 1,044 | 992 | 1,029 | +11 | +1.1% | 35,800 |
| 2023/12/12 | 1,066 | 1,070 | 1,018 | 1,018 | -42 | -4% | 31,800 |
| 2023/12/11 | 1,109 | 1,116 | 1,059 | 1,060 | -46 | -4.2% | 23,300 |
| 2023/12/08 | 1,126 | 1,126 | 1,082 | 1,106 | -28 | -2.5% | 43,800 |
| 2023/12/07 | 1,095 | 1,139 | 1,090 | 1,134 | +24 | +2.2% | 46,700 |
| 2023/12/06 | 1,060 | 1,110 | 1,059 | 1,110 | +44 | +4.1% | 44,600 |
| 2023/12/05 | 1,047 | 1,081 | 1,044 | 1,066 | +6 | +0.6% | 25,100 |
| 2023/12/04 | 1,026 | 1,077 | 1,023 | 1,060 | +24 | +2.3% | 42,500 |
| 2023/12/01 | 1,063 | 1,065 | 1,025 | 1,036 | -24 | -2.3% | 44,200 |
| 2023/11/30 | 1,090 | 1,090 | 1,045 | 1,060 | -8 | -0.7% | 37,300 |
| 2023/11/29 | 1,057 | 1,105 | 1,057 | 1,068 | -19 | -1.7% | 57,600 |
| 2023/11/28 | 1,145 | 1,145 | 1,050 | 1,087 | -63 | -5.5% | 99,300 |
| 2023/11/27 | 1,205 | 1,219 | 1,143 | 1,150 | -55 | -4.6% | 73,400 |
| 2023/11/24 | 1,223 | 1,251 | 1,191 | 1,205 | -10 | -0.8% | 61,700 |
| 2023/11/22 | 1,333 | 1,342 | 1,213 | 1,215 | -88 | -6.8% | 125,500 |
| 2023/11/21 | 1,241 | 1,313 | 1,234 | 1,303 | +53 | +4.2% | 159,300 |
| 2023/11/20 | 1,179 | 1,250 | 1,165 | 1,250 | +70 | +5.9% | 66,600 |
| 2023/11/17 | 1,206 | 1,260 | 1,176 | 1,180 | -18 | -1.5% | 113,300 |
| 2023/11/16 | 1,179 | 1,235 | 1,143 | 1,198 | -101 | -7.8% | 252,300 |
201～
250
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
