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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 1,585 | 1,629 | 1,571 | 1,620 | +54 | +3.4% | 45,000 |
| 2015/06/24 | 1,574 | 1,574 | 1,553 | 1,566 | +6 | +0.4% | 7,100 |
| 2015/06/23 | 1,555 | 1,573 | 1,546 | 1,560 | +15 | +1% | 17,100 |
| 2015/06/22 | 1,513 | 1,549 | 1,504 | 1,545 | +33 | +2.2% | 14,400 |
| 2015/06/19 | 1,542 | 1,543 | 1,497 | 1,512 | -34 | -2.2% | 26,100 |
| 2015/06/18 | 1,578 | 1,581 | 1,546 | 1,546 | -34 | -2.2% | 15,800 |
| 2015/06/17 | 1,578 | 1,594 | 1,575 | 1,580 | +2 | +0.1% | 6,200 |
| 2015/06/16 | 1,621 | 1,621 | 1,562 | 1,578 | -43 | -2.7% | 24,400 |
| 2015/06/15 | 1,622 | 1,639 | 1,612 | 1,621 | -1 | -0.1% | 11,300 |
| 2015/06/12 | 1,632 | 1,632 | 1,607 | 1,622 | -8 | -0.5% | 10,900 |
| 2015/06/11 | 1,615 | 1,630 | 1,615 | 1,630 | +15 | +0.9% | 4,500 |
| 2015/06/10 | 1,630 | 1,647 | 1,605 | 1,615 | -16 | -1% | 9,900 |
| 2015/06/09 | 1,686 | 1,700 | 1,628 | 1,631 | -73 | -4.3% | 28,200 |
| 2015/06/08 | 1,761 | 1,780 | 1,691 | 1,704 | -36 | -2.1% | 49,800 |
| 2015/06/05 | 1,657 | 1,770 | 1,648 | 1,740 | +100 | +6.1% | 95,300 |
| 2015/06/04 | 1,650 | 1,668 | 1,622 | 1,640 | -13 | -0.8% | 22,300 |
| 2015/06/03 | 1,694 | 1,694 | 1,646 | 1,653 | -3 | -0.2% | 14,900 |
| 2015/06/02 | 1,700 | 1,720 | 1,645 | 1,656 | -16 | -1% | 36,700 |
| 2015/06/01 | 1,651 | 1,683 | 1,648 | 1,672 | +40 | +2.5% | 28,100 |
| 2015/05/29 | 1,638 | 1,638 | 1,618 | 1,632 | +14 | +0.9% | 9,500 |
| 2015/05/28 | 1,650 | 1,650 | 1,618 | 1,618 | -17 | -1% | 23,600 |
| 2015/05/27 | 1,650 | 1,650 | 1,620 | 1,635 | +25 | +1.6% | 22,000 |
| 2015/05/26 | 1,611 | 1,621 | 1,596 | 1,610 | ±0 | ±0% | 28,800 |
| 2015/05/25 | 1,631 | 1,669 | 1,600 | 1,610 | +19 | +1.2% | 51,300 |
| 2015/05/22 | 1,605 | 1,605 | 1,552 | 1,591 | -16 | -1% | 35,400 |
| 2015/05/21 | 1,610 | 1,615 | 1,600 | 1,607 | +7 | +0.4% | 16,400 |
| 2015/05/20 | 1,650 | 1,655 | 1,595 | 1,600 | -55 | -3.3% | 79,000 |
| 2015/05/19 | 1,651 | 1,674 | 1,646 | 1,655 | -11 | -0.7% | 10,200 |
| 2015/05/18 | 1,665 | 1,674 | 1,641 | 1,666 | +12 | +0.7% | 9,900 |
| 2015/05/15 | 1,690 | 1,693 | 1,633 | 1,654 | -20 | -1.2% | 22,000 |
| 2015/05/14 | 1,728 | 1,729 | 1,674 | 1,674 | -34 | -2% | 19,800 |
| 2015/05/13 | 1,700 | 1,730 | 1,675 | 1,708 | -11 | -0.6% | 23,900 |
| 2015/05/12 | 1,703 | 1,724 | 1,703 | 1,719 | ±0 | ±0% | 12,600 |
| 2015/05/11 | 1,714 | 1,727 | 1,701 | 1,719 | +12 | +0.7% | 16,500 |
| 2015/05/08 | 1,661 | 1,725 | 1,661 | 1,707 | +52 | +3.1% | 24,400 |
| 2015/05/07 | 1,647 | 1,660 | 1,632 | 1,655 | -14 | -0.8% | 18,600 |
| 2015/05/01 | 1,699 | 1,708 | 1,649 | 1,669 | -59 | -3.4% | 48,500 |
| 2015/04/30 | 1,750 | 1,760 | 1,712 | 1,728 | -39 | -2.2% | 42,200 |
| 2015/04/28 | 1,807 | 1,807 | 1,767 | 1,767 | -53 | -2.9% | 41,200 |
| 2015/04/27 | 1,800 | 1,830 | 1,786 | 1,820 | +18 | +1% | 27,600 |
| 2015/04/24 | 1,820 | 1,870 | 1,802 | 1,802 | -18 | -1% | 59,500 |
| 2015/04/23 | 1,786 | 1,833 | 1,766 | 1,820 | +30 | +1.7% | 49,600 |
| 2015/04/22 | 1,770 | 1,794 | 1,763 | 1,790 | +10 | +0.6% | 21,600 |
| 2015/04/21 | 1,785 | 1,800 | 1,770 | 1,780 | -14 | -0.8% | 32,300 |
| 2015/04/20 | 1,780 | 1,814 | 1,776 | 1,794 | -16 | -0.9% | 21,200 |
| 2015/04/17 | 1,836 | 1,860 | 1,810 | 1,810 | -66 | -3.5% | 48,700 |
| 2015/04/16 | 1,904 | 1,904 | 1,830 | 1,876 | -28 | -1.5% | 79,400 |
| 2015/04/15 | 1,900 | 1,930 | 1,861 | 1,904 | +10 | +0.5% | 134,900 |
| 2015/04/14 | 1,825 | 1,905 | 1,825 | 1,894 | +58 | +3.2% | 161,200 |
| 2015/04/13 | 1,820 | 1,849 | 1,761 | 1,836 | +21 | +1.2% | 92,200 |
2301～
2350
件表示中 / 2364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 | 73,000円 | +9.4% | +7.9% | 2.19% | 9.80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 |
| フォースタ | 106,500円 | +20.0% | +5.1% | 0.00% | 12.30倍 | 1.73倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開、子会社で投資ファンド運営 |
| 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 | 92,300円 | +2.7% | +0.8% | 3.47% | 42.95倍 | 2.52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
