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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 856 | 860 | 840 | 860 | -5 | -0.6% | 12,900 |
| 2024/03/25 | 874 | 890 | 860 | 865 | -24 | -2.7% | 21,100 |
| 2024/03/22 | 908 | 908 | 872 | 889 | -19 | -2.1% | 18,700 |
| 2024/03/21 | 919 | 926 | 901 | 908 | -21 | -2.3% | 40,100 |
| 2024/03/19 | 939 | 939 | 916 | 929 | -10 | -1.1% | 10,100 |
| 2024/03/18 | 933 | 945 | 916 | 939 | -2 | -0.2% | 17,800 |
| 2024/03/15 | 920 | 948 | 915 | 941 | +6 | +0.6% | 12,300 |
| 2024/03/14 | 940 | 941 | 900 | 935 | -18 | -1.9% | 30,200 |
| 2024/03/13 | 954 | 966 | 942 | 953 | +14 | +1.5% | 7,200 |
| 2024/03/12 | 927 | 946 | 908 | 939 | -1 | -0.1% | 14,400 |
| 2024/03/11 | 955 | 980 | 916 | 940 | -25 | -2.6% | 23,500 |
| 2024/03/08 | 1,000 | 1,015 | 962 | 965 | -44 | -4.4% | 30,600 |
| 2024/03/07 | 1,015 | 1,017 | 990 | 1,009 | +12 | +1.2% | 48,200 |
| 2024/03/06 | 948 | 1,003 | 948 | 997 | +34 | +3.5% | 26,500 |
| 2024/03/05 | 968 | 968 | 932 | 963 | -6 | -0.6% | 18,000 |
| 2024/03/04 | 930 | 990 | 919 | 969 | +37 | +4% | 35,900 |
| 2024/03/01 | 906 | 934 | 906 | 932 | +26 | +2.9% | 11,400 |
| 2024/02/29 | 907 | 922 | 896 | 906 | -15 | -1.6% | 20,100 |
| 2024/02/28 | 898 | 922 | 898 | 921 | +21 | +2.3% | 10,000 |
| 2024/02/27 | 922 | 922 | 890 | 900 | -25 | -2.7% | 20,000 |
| 2024/02/26 | 894 | 932 | 893 | 925 | +33 | +3.7% | 25,100 |
| 2024/02/22 | 916 | 934 | 886 | 892 | -9 | -1% | 26,000 |
| 2024/02/21 | 912 | 949 | 901 | 901 | -22 | -2.4% | 23,300 |
| 2024/02/20 | 948 | 950 | 921 | 923 | -40 | -4.2% | 20,500 |
| 2024/02/19 | 900 | 971 | 899 | 963 | +62 | +6.9% | 41,200 |
| 2024/02/16 | 822 | 954 | 805 | 901 | +79 | +9.6% | 147,400 |
| 2024/02/15 | 822 | 848 | 822 | 822 | -150 | -15.4% | 118,300 |
| 2024/02/14 | 996 | 1,000 | 961 | 972 | -43 | -4.2% | 81,300 |
| 2024/02/13 | 1,005 | 1,017 | 982 | 1,015 | +19 | +1.9% | 21,700 |
| 2024/02/09 | 973 | 1,001 | 973 | 996 | +23 | +2.4% | 21,900 |
| 2024/02/08 | 1,001 | 1,002 | 946 | 973 | -27 | -2.7% | 46,600 |
| 2024/02/07 | 1,027 | 1,027 | 991 | 1,000 | -29 | -2.8% | 35,600 |
| 2024/02/06 | 1,016 | 1,037 | 1,006 | 1,029 | +14 | +1.4% | 13,400 |
| 2024/02/05 | 1,021 | 1,026 | 1,003 | 1,015 | -10 | -1% | 13,300 |
| 2024/02/02 | 1,026 | 1,040 | 1,014 | 1,025 | -1 | -0.1% | 11,700 |
| 2024/02/01 | 1,021 | 1,042 | 1,002 | 1,026 | -14 | -1.3% | 30,500 |
| 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 |
251～
300
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
