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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,096 | 1,115 | 1,080 | 1,094 | -2 | -0.2% | 16,900 |
| 2017/06/13 | 1,069 | 1,115 | 1,067 | 1,096 | -1 | -0.1% | 33,000 |
| 2017/06/12 | 1,120 | 1,121 | 1,090 | 1,097 | -29 | -2.6% | 38,500 |
| 2017/06/09 | 1,126 | 1,154 | 1,126 | 1,126 | +1 | +0.1% | 22,400 |
| 2017/06/08 | 1,127 | 1,168 | 1,125 | 1,125 | -12 | -1.1% | 16,500 |
| 2017/06/07 | 1,135 | 1,148 | 1,126 | 1,137 | +7 | +0.6% | 19,900 |
| 2017/06/06 | 1,159 | 1,162 | 1,125 | 1,130 | -40 | -3.4% | 53,100 |
| 2017/06/05 | 1,153 | 1,185 | 1,153 | 1,170 | ±0 | ±0% | 26,900 |
| 2017/06/02 | 1,195 | 1,235 | 1,112 | 1,170 | -25 | -2.1% | 112,700 |
| 2017/06/01 | 1,171 | 1,199 | 1,171 | 1,195 | +15 | +1.3% | 36,300 |
| 2017/05/31 | 1,157 | 1,183 | 1,153 | 1,180 | +23 | +2% | 33,400 |
| 2017/05/30 | 1,180 | 1,224 | 1,154 | 1,157 | -4 | -0.3% | 84,000 |
| 2017/05/29 | 1,150 | 1,178 | 1,144 | 1,161 | -20 | -1.7% | 26,600 |
| 2017/05/26 | 1,187 | 1,187 | 1,162 | 1,181 | +5 | +0.4% | 9,000 |
| 2017/05/25 | 1,186 | 1,195 | 1,166 | 1,176 | -6 | -0.5% | 13,000 |
| 2017/05/24 | 1,151 | 1,190 | 1,145 | 1,182 | +31 | +2.7% | 43,900 |
| 2017/05/23 | 1,206 | 1,224 | 1,151 | 1,151 | -52 | -4.3% | 73,400 |
| 2017/05/22 | 1,183 | 1,216 | 1,167 | 1,203 | +41 | +3.5% | 64,600 |
| 2017/05/19 | 1,141 | 1,165 | 1,122 | 1,162 | +22 | +1.9% | 41,300 |
| 2017/05/18 | 1,136 | 1,166 | 1,090 | 1,140 | +4 | +0.4% | 58,600 |
| 2017/05/17 | 1,168 | 1,178 | 1,095 | 1,136 | -10 | -0.9% | 55,900 |
| 2017/05/16 | 1,102 | 1,185 | 1,087 | 1,146 | +44 | +4% | 68,800 |
| 2017/05/15 | 1,120 | 1,135 | 1,055 | 1,102 | -38 | -3.3% | 57,400 |
| 2017/05/12 | 1,134 | 1,161 | 1,134 | 1,140 | -24 | -2.1% | 22,200 |
| 2017/05/11 | 1,206 | 1,217 | 1,150 | 1,164 | -41 | -3.4% | 53,300 |
| 2017/05/10 | 1,220 | 1,239 | 1,197 | 1,205 | -2 | -0.2% | 44,800 |
| 2017/05/09 | 1,187 | 1,239 | 1,180 | 1,207 | +33 | +2.8% | 68,900 |
| 2017/05/08 | 1,157 | 1,185 | 1,150 | 1,174 | +19 | +1.6% | 33,800 |
| 2017/05/02 | 1,120 | 1,165 | 1,120 | 1,155 | +33 | +2.9% | 53,400 |
| 2017/05/01 | 1,116 | 1,144 | 1,115 | 1,122 | -1 | -0.1% | 27,000 |
| 2017/04/28 | 1,160 | 1,160 | 1,107 | 1,123 | -20 | -1.7% | 52,000 |
| 2017/04/27 | 1,151 | 1,244 | 1,139 | 1,143 | +13 | +1.2% | 167,500 |
| 2017/04/26 | 1,149 | 1,149 | 1,118 | 1,130 | -2 | -0.2% | 18,800 |
| 2017/04/25 | 1,079 | 1,134 | 1,079 | 1,132 | +45 | +4.1% | 23,600 |
| 2017/04/24 | 1,110 | 1,132 | 1,082 | 1,087 | -38 | -3.4% | 27,400 |
| 2017/04/21 | 1,143 | 1,166 | 1,111 | 1,125 | -17 | -1.5% | 36,700 |
| 2017/04/20 | 1,100 | 1,172 | 1,095 | 1,142 | +31 | +2.8% | 45,800 |
| 2017/04/19 | 1,110 | 1,134 | 1,110 | 1,111 | +4 | +0.4% | 18,800 |
| 2017/04/18 | 1,095 | 1,143 | 1,091 | 1,107 | +19 | +1.7% | 33,500 |
| 2017/04/17 | 1,038 | 1,094 | 1,036 | 1,088 | +31 | +2.9% | 33,700 |
| 2017/04/14 | 1,028 | 1,095 | 1,028 | 1,057 | -1 | -0.1% | 31,200 |
| 2017/04/13 | 999 | 1,061 | 992 | 1,058 | +35 | +3.4% | 59,400 |
| 2017/04/12 | 1,068 | 1,068 | 1,021 | 1,023 | -57 | -5.3% | 73,700 |
| 2017/04/11 | 1,075 | 1,096 | 1,056 | 1,080 | -40 | -3.6% | 57,900 |
| 2017/04/10 | 1,092 | 1,159 | 1,092 | 1,120 | +36 | +3.3% | 81,400 |
| 2017/04/07 | 1,093 | 1,107 | 1,030 | 1,084 | +31 | +2.9% | 101,800 |
| 2017/04/06 | 1,153 | 1,153 | 1,025 | 1,053 | -115 | -9.8% | 173,700 |
| 2017/04/05 | 1,160 | 1,180 | 1,113 | 1,168 | +25 | +2.2% | 81,300 |
| 2017/04/04 | 1,280 | 1,280 | 1,121 | 1,143 | -138 | -10.8% | 219,400 |
| 2017/04/03 | 1,275 | 1,289 | 1,262 | 1,281 | +19 | +1.5% | 107,100 |
2001～
2050
件表示中 / 2546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 | 87,400円 | +5.2% | +32.2% | 2.52% | 11.42倍 | 0.93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 |
| ＧＥＩ | 39,500円 | +4.4% | - | 0.00% | 493.75倍 | 2.42倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ダイサン | 58,500円 | +6.1% | +18.5% | 3.76% | 11.37倍 | 0.68倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ピアラ | 60,500円 | +23.6% | +208.1% | 0.00% | 20.36倍 | 7.11倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| ラクサス | 16,900円 | +20.0% | -22.3% | 0.00% | 12.97倍 | 1.46倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
市場注目の銘柄
チャート関連のコラム
