イードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 883 | 913 | 882 | 912 | +28 | +3.2% | 29,700 |
| 2025/07/02 | 895 | 899 | 880 | 884 | -16 | -1.8% | 39,800 |
| 2025/07/01 | 920 | 920 | 897 | 900 | -24 | -2.6% | 58,600 |
| 2025/06/30 | 940 | 949 | 923 | 924 | -15 | -1.6% | 45,800 |
| 2025/06/27 | 947 | 956 | 931 | 939 | -105 | -10.1% | 134,900 |
| 2025/06/26 | 1,047 | 1,056 | 1,034 | 1,044 | ±0 | ±0% | 90,900 |
| 2025/06/25 | 1,025 | 1,048 | 1,025 | 1,044 | +25 | +2.5% | 55,200 |
| 2025/06/24 | 1,015 | 1,023 | 1,010 | 1,019 | +7 | +0.7% | 28,800 |
| 2025/06/23 | 1,005 | 1,012 | 1,005 | 1,012 | +11 | +1.1% | 13,200 |
| 2025/06/20 | 1,005 | 1,010 | 1,000 | 1,001 | -5 | -0.5% | 17,600 |
| 2025/06/19 | 1,008 | 1,009 | 1,000 | 1,006 | -2 | -0.2% | 27,600 |
| 2025/06/18 | 1,016 | 1,016 | 1,008 | 1,008 | -2 | -0.2% | 12,500 |
| 2025/06/17 | 1,018 | 1,018 | 1,008 | 1,010 | -5 | -0.5% | 11,700 |
| 2025/06/16 | 1,018 | 1,018 | 1,008 | 1,015 | +4 | +0.4% | 16,000 |
| 2025/06/13 | 1,017 | 1,017 | 1,007 | 1,011 | -8 | -0.8% | 15,900 |
| 2025/06/12 | 1,026 | 1,029 | 1,016 | 1,019 | -6 | -0.6% | 16,500 |
| 2025/06/11 | 1,027 | 1,027 | 1,021 | 1,025 | +7 | +0.7% | 8,000 |
| 2025/06/10 | 1,030 | 1,030 | 1,016 | 1,018 | -9 | -0.9% | 12,100 |
| 2025/06/09 | 1,015 | 1,027 | 1,007 | 1,027 | +26 | +2.6% | 18,500 |
| 2025/06/06 | 1,015 | 1,018 | 1,001 | 1,001 | ±0 | ±0% | 12,300 |
| 2025/06/05 | 1,023 | 1,030 | 1,000 | 1,001 | -26 | -2.5% | 44,700 |
| 2025/06/04 | 1,025 | 1,047 | 1,025 | 1,027 | +5 | +0.5% | 37,600 |
| 2025/06/03 | 1,043 | 1,045 | 1,021 | 1,022 | -11 | -1.1% | 30,200 |
| 2025/06/02 | 1,025 | 1,059 | 1,025 | 1,033 | +14 | +1.4% | 40,400 |
| 2025/05/30 | 993 | 1,029 | 993 | 1,019 | +34 | +3.5% | 55,200 |
| 2025/05/29 | 1,000 | 1,008 | 976 | 985 | -10 | -1% | 90,300 |
| 2025/05/28 | 978 | 999 | 977 | 995 | +20 | +2.1% | 78,400 |
| 2025/05/27 | 951 | 975 | 951 | 975 | +24 | +2.5% | 48,700 |
| 2025/05/26 | 948 | 965 | 945 | 951 | +1 | +0.1% | 89,900 |
| 2025/05/23 | 950 | 951 | 922 | 950 | +94 | +11% | 325,100 |
| 2025/05/22 | 858 | 861 | 856 | 856 | -3 | -0.3% | 4,200 |
| 2025/05/21 | 870 | 870 | 858 | 859 | -2 | -0.2% | 4,400 |
| 2025/05/20 | 864 | 870 | 859 | 861 | -4 | -0.5% | 9,100 |
| 2025/05/19 | 855 | 865 | 855 | 865 | +1 | +0.1% | 8,800 |
| 2025/05/16 | 858 | 885 | 857 | 864 | +15 | +1.8% | 14,100 |
| 2025/05/15 | 852 | 855 | 849 | 849 | -2 | -0.2% | 8,900 |
| 2025/05/14 | 863 | 863 | 851 | 851 | -12 | -1.4% | 4,400 |
| 2025/05/13 | 864 | 864 | 858 | 863 | +2 | +0.2% | 6,100 |
| 2025/05/12 | 855 | 861 | 852 | 861 | +6 | +0.7% | 6,100 |
| 2025/05/09 | 856 | 856 | 850 | 855 | +4 | +0.5% | 6,600 |
| 2025/05/08 | 855 | 857 | 851 | 851 | -3 | -0.4% | 2,300 |
| 2025/05/07 | 859 | 859 | 854 | 854 | -1 | -0.1% | 6,200 |
| 2025/05/02 | 856 | 857 | 851 | 855 | -1 | -0.1% | 8,100 |
| 2025/05/01 | 861 | 861 | 856 | 856 | +1 | +0.1% | 3,000 |
| 2025/04/30 | 861 | 862 | 855 | 855 | +1 | +0.1% | 7,600 |
| 2025/04/28 | 860 | 860 | 850 | 854 | +4 | +0.5% | 8,000 |
| 2025/04/25 | 858 | 858 | 846 | 850 | +2 | +0.2% | 12,100 |
| 2025/04/24 | 852 | 852 | 848 | 848 | -2 | -0.2% | 3,700 |
| 2025/04/23 | 858 | 858 | 846 | 850 | -1 | -0.1% | 8,100 |
| 2025/04/22 | 850 | 883 | 838 | 851 | -1 | -0.1% | 528,200 |
1～
50
件表示中 / 2513件
類似銘柄と比較する
現在ご覧いただいている「イード」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 |
|---|---|---|---|---|---|---|---|---|
| イード | 90,500円 | +9.4% | +7.9% | 2.43% | 11.90倍 | 1.01倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| プラップＪ | 99,700円 | +7.0% | +4.0% | 4.01% | 12.65倍 | 0.88倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ＣＳＳＨＤ | 88,400円 | +9.1% | +8.6% | 3.39% | 8.78倍 | 1.53倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＨＭＴ | 77,400円 | +11.5% | +16.2% | 1.94% | 15.86倍 | 2.34倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| ＷＴＯＫＹＯ | 166,400円 | -1.9% | -38.3% | 0.00% | 31.66倍 | 2.65倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム
