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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,220 | 1,248 | 1,205 | 1,206 | -3 | -0.2% | 91,200 |
| 2016/11/30 | 1,250 | 1,265 | 1,201 | 1,209 | -38 | -3% | 158,500 |
| 2016/11/29 | 1,288 | 1,300 | 1,225 | 1,247 | -52 | -4% | 166,800 |
| 2016/11/28 | 1,237 | 1,365 | 1,235 | 1,299 | +91 | +7.5% | 745,600 |
| 2016/11/25 | 1,242 | 1,249 | 1,180 | 1,208 | -64 | -5% | 175,700 |
| 2016/11/24 | 1,372 | 1,388 | 1,246 | 1,272 | -69 | -5.1% | 513,800 |
| 2016/11/22 | 1,261 | 1,352 | 1,240 | 1,341 | +156 | +13.2% | 623,700 |
| 2016/11/21 | 1,120 | 1,268 | 1,088 | 1,185 | +99 | +9.1% | 261,900 |
| 2016/11/18 | 1,091 | 1,118 | 1,076 | 1,086 | -8 | -0.7% | 56,900 |
| 2016/11/17 | 1,062 | 1,100 | 1,061 | 1,094 | +3 | +0.3% | 20,500 |
| 2016/11/16 | 1,073 | 1,115 | 1,033 | 1,091 | +24 | +2.2% | 86,600 |
| 2016/11/15 | 1,090 | 1,175 | 1,051 | 1,067 | -16 | -1.5% | 55,500 |
| 2016/11/14 | 977 | 1,177 | 977 | 1,083 | +26 | +2.5% | 118,000 |
| 2016/11/11 | 1,072 | 1,085 | 1,046 | 1,057 | -28 | -2.6% | 45,500 |
| 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 |
1951～
2000
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
