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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,846 | 1,940 | 1,766 | 1,785 | -99 | -5.3% | 3,461,900 |
| 2017/02/14 | 1,650 | 1,909 | 1,588 | 1,884 | +228 | +13.8% | 2,348,100 |
| 2017/02/13 | 1,390 | 1,884 | 1,388 | 1,656 | +110 | +7.1% | 4,710,800 |
| 2017/02/10 | 1,510 | 1,610 | 1,495 | 1,546 | +58 | +3.9% | 157,500 |
| 2017/02/09 | 1,481 | 1,520 | 1,481 | 1,488 | +7 | +0.5% | 48,500 |
| 2017/02/08 | 1,441 | 1,497 | 1,441 | 1,481 | +23 | +1.6% | 54,600 |
| 2017/02/07 | 1,472 | 1,499 | 1,458 | 1,458 | -13 | -0.9% | 44,700 |
| 2017/02/06 | 1,420 | 1,490 | 1,416 | 1,471 | +31 | +2.2% | 94,900 |
| 2017/02/03 | 1,468 | 1,514 | 1,440 | 1,440 | -32 | -2.2% | 85,600 |
| 2017/02/02 | 1,530 | 1,545 | 1,453 | 1,472 | -66 | -4.3% | 126,200 |
| 2017/02/01 | 1,597 | 1,597 | 1,517 | 1,538 | -64 | -4% | 126,300 |
| 2017/01/31 | 1,588 | 1,655 | 1,586 | 1,602 | -8 | -0.5% | 177,200 |
| 2017/01/30 | 1,556 | 1,668 | 1,545 | 1,610 | +105 | +7% | 482,900 |
| 2017/01/27 | 1,502 | 1,551 | 1,502 | 1,505 | +3 | +0.2% | 83,200 |
| 2017/01/26 | 1,529 | 1,545 | 1,502 | 1,502 | -25 | -1.6% | 137,200 |
| 2017/01/25 | 1,488 | 1,540 | 1,481 | 1,527 | +62 | +4.2% | 130,200 |
| 2017/01/24 | 1,467 | 1,487 | 1,437 | 1,465 | -17 | -1.1% | 129,300 |
| 2017/01/23 | 1,436 | 1,512 | 1,415 | 1,482 | +10 | +0.7% | 226,400 |
| 2017/01/20 | 1,550 | 1,550 | 1,457 | 1,472 | -94 | -6% | 295,100 |
| 2017/01/19 | 1,660 | 1,660 | 1,546 | 1,566 | -104 | -6.2% | 276,500 |
| 2017/01/18 | 1,738 | 1,738 | 1,637 | 1,670 | -58 | -3.4% | 283,100 |
| 2017/01/17 | 1,720 | 1,805 | 1,699 | 1,728 | +46 | +2.7% | 469,900 |
| 2017/01/16 | 1,674 | 1,732 | 1,671 | 1,682 | +11 | +0.7% | 149,000 |
| 2017/01/13 | 1,710 | 1,725 | 1,660 | 1,671 | -79 | -4.5% | 235,400 |
| 2017/01/12 | 1,770 | 1,789 | 1,702 | 1,750 | -30 | -1.7% | 180,200 |
| 2017/01/11 | 1,780 | 1,815 | 1,738 | 1,780 | +11 | +0.6% | 214,300 |
| 2017/01/10 | 1,662 | 1,770 | 1,662 | 1,769 | +93 | +5.5% | 259,500 |
| 2017/01/06 | 1,692 | 1,733 | 1,643 | 1,676 | -24 | -1.4% | 251,800 |
| 2017/01/05 | 1,620 | 1,700 | 1,585 | 1,700 | +120 | +7.6% | 331,400 |
| 2017/01/04 | 1,592 | 1,620 | 1,559 | 1,580 | +20 | +1.3% | 197,400 |
| 2016/12/30 | 1,490 | 1,570 | 1,482 | 1,560 | +51 | +3.4% | 163,200 |
| 2016/12/29 | 1,514 | 1,543 | 1,480 | 1,509 | -28 | -1.8% | 114,800 |
| 2016/12/28 | 1,511 | 1,568 | 1,471 | 1,537 | +10 | +0.7% | 151,900 |
| 2016/12/27 | 1,441 | 1,573 | 1,441 | 1,527 | +70 | +4.8% | 347,500 |
| 2016/12/26 | 1,600 | 1,618 | 1,435 | 1,457 | -36 | -2.4% | 494,000 |
| 2016/12/22 | 1,425 | 1,493 | 1,395 | 1,493 | +93 | +6.6% | 208,000 |
| 2016/12/21 | 1,390 | 1,428 | 1,370 | 1,400 | -1 | -0.1% | 109,000 |
| 2016/12/20 | 1,398 | 1,418 | 1,366 | 1,401 | -4 | -0.3% | 97,500 |
| 2016/12/19 | 1,405 | 1,469 | 1,394 | 1,405 | -5 | -0.4% | 191,300 |
| 2016/12/16 | 1,358 | 1,410 | 1,358 | 1,410 | +70 | +5.2% | 145,700 |
| 2016/12/15 | 1,378 | 1,410 | 1,333 | 1,340 | -20 | -1.5% | 172,100 |
| 2016/12/14 | 1,325 | 1,378 | 1,325 | 1,360 | +49 | +3.7% | 140,300 |
| 2016/12/13 | 1,335 | 1,339 | 1,305 | 1,311 | -43 | -3.2% | 96,900 |
| 2016/12/12 | 1,299 | 1,354 | 1,268 | 1,354 | +85 | +6.7% | 173,600 |
| 2016/12/09 | 1,240 | 1,299 | 1,230 | 1,269 | +5 | +0.4% | 81,500 |
| 2016/12/08 | 1,320 | 1,320 | 1,255 | 1,264 | -56 | -4.2% | 125,800 |
| 2016/12/07 | 1,290 | 1,339 | 1,279 | 1,320 | +71 | +5.7% | 289,500 |
| 2016/12/06 | 1,221 | 1,285 | 1,220 | 1,249 | +33 | +2.7% | 106,500 |
| 2016/12/05 | 1,223 | 1,265 | 1,210 | 1,216 | +4 | +0.3% | 100,200 |
| 2016/12/02 | 1,222 | 1,239 | 1,200 | 1,212 | +6 | +0.5% | 113,400 |
1901～
1950
件表示中 / 2365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 | 73,100円 | +9.4% | +7.9% | 2.19% | 9.81倍 | 0.86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 |
| レアジョブ | 39,000円 | +0.3% | -73.6% | 1.28% | 52.99倍 | 2.09倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| ＧＬＯＥ | 138,500円 | +0.3% | - | 0.00% | - | 8.10倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| イーエムネットＪ | 93,500円 | +2.7% | +0.8% | 3.42% | 43.51倍 | 2.55倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 共栄セキュリ | 242,500円 | +6.9% | +28.9% | 3.71% | 10.59倍 | 0.75倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
