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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 1,097 | 1,142 | 1,077 | 1,085 | +57 | +5.5% | 55,100 |
| 2016/11/09 | 1,086 | 1,130 | 971 | 1,028 | -68 | -6.2% | 132,700 |
| 2016/11/08 | 1,113 | 1,130 | 1,086 | 1,096 | -17 | -1.5% | 30,700 |
| 2016/11/07 | 1,124 | 1,143 | 1,111 | 1,113 | +13 | +1.2% | 54,000 |
| 2016/11/04 | 1,111 | 1,122 | 1,084 | 1,100 | -11 | -1% | 59,400 |
| 2016/11/02 | 1,155 | 1,169 | 1,110 | 1,111 | -42 | -3.6% | 85,600 |
| 2016/11/01 | 1,216 | 1,216 | 1,146 | 1,153 | -64 | -5.3% | 125,700 |
| 2016/10/31 | 1,252 | 1,252 | 1,215 | 1,217 | -35 | -2.8% | 50,000 |
| 2016/10/28 | 1,272 | 1,282 | 1,240 | 1,252 | -20 | -1.6% | 35,400 |
| 2016/10/27 | 1,261 | 1,295 | 1,249 | 1,272 | +12 | +1% | 41,000 |
| 2016/10/26 | 1,234 | 1,274 | 1,211 | 1,260 | +10 | +0.8% | 53,700 |
| 2016/10/25 | 1,279 | 1,318 | 1,245 | 1,250 | -38 | -3% | 95,200 |
| 2016/10/24 | 1,324 | 1,330 | 1,262 | 1,288 | -36 | -2.7% | 85,500 |
| 2016/10/21 | 1,332 | 1,354 | 1,309 | 1,324 | ±0 | ±0% | 68,300 |
| 2016/10/20 | 1,351 | 1,369 | 1,313 | 1,324 | -44 | -3.2% | 122,500 |
| 2016/10/19 | 1,385 | 1,385 | 1,351 | 1,368 | -8 | -0.6% | 69,400 |
| 2016/10/18 | 1,320 | 1,397 | 1,320 | 1,376 | +18 | +1.3% | 119,600 |
| 2016/10/17 | 1,335 | 1,370 | 1,267 | 1,358 | -29 | -2.1% | 280,400 |
| 2016/10/14 | 1,515 | 1,531 | 1,360 | 1,387 | -134 | -8.8% | 403,300 |
| 2016/10/13 | 1,480 | 1,575 | 1,475 | 1,521 | +40 | +2.7% | 444,800 |
| 2016/10/12 | 1,467 | 1,527 | 1,460 | 1,481 | -8 | -0.5% | 148,700 |
| 2016/10/11 | 1,480 | 1,537 | 1,467 | 1,489 | +48 | +3.3% | 308,500 |
| 2016/10/07 | 1,425 | 1,460 | 1,409 | 1,441 | -5 | -0.3% | 91,900 |
| 2016/10/06 | 1,520 | 1,523 | 1,425 | 1,446 | -44 | -3% | 169,600 |
| 2016/10/05 | 1,449 | 1,495 | 1,438 | 1,490 | +66 | +4.6% | 250,600 |
| 2016/10/04 | 1,420 | 1,440 | 1,395 | 1,424 | -16 | -1.1% | 165,600 |
| 2016/10/03 | 1,400 | 1,466 | 1,390 | 1,440 | +27 | +1.9% | 240,600 |
| 2016/09/30 | 1,455 | 1,475 | 1,408 | 1,413 | -86 | -5.7% | 391,300 |
| 2016/09/29 | 1,452 | 1,520 | 1,423 | 1,499 | +25 | +1.7% | 363,500 |
| 2016/09/28 | 1,512 | 1,587 | 1,447 | 1,474 | -47 | -3.1% | 530,200 |
| 2016/09/27 | 1,466 | 1,524 | 1,423 | 1,521 | +27 | +1.8% | 479,700 |
| 2016/09/26 | 1,489 | 1,564 | 1,456 | 1,494 | +57 | +4% | 763,400 |
| 2016/09/23 | 1,392 | 1,487 | 1,387 | 1,437 | +66 | +4.8% | 774,800 |
| 2016/09/21 | 1,326 | 1,387 | 1,288 | 1,371 | +39 | +2.9% | 391,500 |
| 2016/09/20 | 1,231 | 1,392 | 1,226 | 1,332 | +95 | +7.7% | 1,083,000 |
| 2016/09/16 | 1,256 | 1,285 | 1,207 | 1,237 | -33 | -2.6% | 240,800 |
| 2016/09/15 | 1,280 | 1,362 | 1,231 | 1,270 | +40 | +3.3% | 848,200 |
| 2016/09/14 | 1,319 | 1,339 | 1,206 | 1,230 | -99 | -7.4% | 467,000 |
| 2016/09/13 | 1,326 | 1,398 | 1,304 | 1,329 | +16 | +1.2% | 741,700 |
| 2016/09/12 | 1,344 | 1,444 | 1,288 | 1,313 | -60 | -4.4% | 672,000 |
| 2016/09/09 | 1,380 | 1,405 | 1,332 | 1,373 | +23 | +1.7% | 833,800 |
| 2016/09/08 | 1,550 | 1,574 | 1,323 | 1,350 | -240 | -15.1% | 1,979,300 |
| 2016/09/07 | 1,587 | 1,693 | 1,573 | 1,590 | -77 | -4.6% | 2,582,500 |
| 2016/09/06 | 1,751 | 1,759 | 1,546 | 1,667 | +43 | +2.6% | 6,419,700 |
| 2016/09/05 | 1,410 | 1,624 | 1,405 | 1,624 | +300 | +22.7% | 4,650,000 |
| 2016/09/02 | 1,125 | 1,391 | 1,123 | 1,324 | +232 | +21.2% | 2,791,500 |
| 2016/09/01 | 1,099 | 1,112 | 1,070 | 1,092 | +10 | +0.9% | 29,400 |
| 2016/08/31 | 1,115 | 1,117 | 1,070 | 1,082 | -35 | -3.1% | 38,900 |
| 2016/08/30 | 1,020 | 1,120 | 1,013 | 1,117 | +97 | +9.5% | 86,900 |
| 2016/08/29 | 997 | 1,020 | 972 | 1,020 | +22 | +2.2% | 16,100 |
1951～
2000
件表示中 / 2351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 | 72,400円 | +9.4% | +7.9% | 2.21% | 9.70倍 | 0.85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 |
| 地盤ネットＨ | 15,900円 | +6.6% | - | 0.00% | 144.55倍 | 2.87倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| ＧＬＯＥ | 134,100円 | +0.3% | - | 0.00% | - | 7.84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 |
| ハウテレビ | 266,000円 | - | - | 0.00% | 11.96倍 | 2.89倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。若手社会人向け「Ｌｉｉｇａ」も運営 |
| こころＮＴ | 94,100円 | +3.9% | 0.0% | 3.19% | 8.90倍 | 0.42倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
