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 |
|---|---|---|---|---|---|---|---|
| 2015/11/17 | 1,161 | 1,177 | 1,160 | 1,165 | +4 | +0.3% | 8,000 |
| 2015/11/16 | 1,184 | 1,184 | 1,155 | 1,161 | -20 | -1.7% | 8,700 |
| 2015/11/13 | 1,201 | 1,228 | 1,174 | 1,181 | -140 | -10.6% | 43,900 |
| 2015/11/12 | 1,310 | 1,360 | 1,310 | 1,321 | +11 | +0.8% | 4,300 |
| 2015/11/11 | 1,301 | 1,339 | 1,301 | 1,310 | -21 | -1.6% | 7,900 |
| 2015/11/10 | 1,375 | 1,375 | 1,325 | 1,331 | -59 | -4.2% | 12,800 |
| 2015/11/09 | 1,375 | 1,399 | 1,375 | 1,390 | +15 | +1.1% | 2,000 |
| 2015/11/06 | 1,396 | 1,396 | 1,360 | 1,375 | -20 | -1.4% | 4,300 |
| 2015/11/05 | 1,392 | 1,430 | 1,392 | 1,395 | -18 | -1.3% | 2,100 |
| 2015/11/04 | 1,410 | 1,460 | 1,385 | 1,413 | -3 | -0.2% | 9,100 |
| 2015/11/02 | 1,420 | 1,426 | 1,415 | 1,416 | -2 | -0.1% | 4,000 |
| 2015/10/30 | 1,409 | 1,439 | 1,406 | 1,418 | -2 | -0.1% | 5,500 |
| 2015/10/29 | 1,427 | 1,450 | 1,420 | 1,420 | +15 | +1.1% | 3,100 |
| 2015/10/28 | 1,445 | 1,460 | 1,405 | 1,405 | -44 | -3% | 5,600 |
| 2015/10/27 | 1,452 | 1,454 | 1,445 | 1,449 | -6 | -0.4% | 2,900 |
| 2015/10/26 | 1,460 | 1,478 | 1,455 | 1,455 | -3 | -0.2% | 1,400 |
| 2015/10/23 | 1,479 | 1,479 | 1,458 | 1,458 | +2 | +0.1% | 5,500 |
| 2015/10/22 | 1,455 | 1,470 | 1,455 | 1,456 | +2 | +0.1% | 2,200 |
| 2015/10/21 | 1,476 | 1,476 | 1,453 | 1,454 | -12 | -0.8% | 2,700 |
| 2015/10/20 | 1,467 | 1,476 | 1,451 | 1,466 | +15 | +1% | 7,100 |
| 2015/10/19 | 1,475 | 1,475 | 1,450 | 1,451 | -14 | -1% | 1,300 |
| 2015/10/16 | 1,484 | 1,485 | 1,452 | 1,465 | +10 | +0.7% | 5,100 |
| 2015/10/15 | 1,445 | 1,480 | 1,445 | 1,455 | +8 | +0.6% | 5,100 |
| 2015/10/14 | 1,453 | 1,458 | 1,433 | 1,447 | -6 | -0.4% | 4,200 |
| 2015/10/13 | 1,450 | 1,469 | 1,450 | 1,453 | -8 | -0.5% | 3,000 |
| 2015/10/09 | 1,458 | 1,474 | 1,458 | 1,461 | +2 | +0.1% | 5,800 |
| 2015/10/08 | 1,467 | 1,481 | 1,459 | 1,459 | -18 | -1.2% | 5,300 |
| 2015/10/07 | 1,491 | 1,498 | 1,474 | 1,477 | -9 | -0.6% | 4,700 |
| 2015/10/06 | 1,500 | 1,503 | 1,484 | 1,486 | -3 | -0.2% | 6,300 |
| 2015/10/05 | 1,469 | 1,500 | 1,464 | 1,489 | +8 | +0.5% | 5,200 |
| 2015/10/02 | 1,479 | 1,513 | 1,452 | 1,481 | +25 | +1.7% | 9,400 |
| 2015/10/01 | 1,440 | 1,469 | 1,440 | 1,456 | -13 | -0.9% | 4,000 |
| 2015/09/30 | 1,489 | 1,505 | 1,434 | 1,469 | -6 | -0.4% | 26,100 |
| 2015/09/29 | 1,477 | 1,519 | 1,436 | 1,475 | -82 | -5.3% | 30,000 |
| 2015/09/28 | 1,621 | 1,691 | 1,557 | 1,557 | -43 | -2.7% | 93,800 |
| 2015/09/25 | 1,492 | 1,600 | 1,492 | 1,600 | +110 | +7.4% | 50,000 |
| 2015/09/24 | 1,450 | 1,501 | 1,440 | 1,490 | -8 | -0.5% | 17,900 |
| 2015/09/18 | 1,469 | 1,520 | 1,446 | 1,498 | +48 | +3.3% | 21,400 |
| 2015/09/17 | 1,429 | 1,465 | 1,420 | 1,450 | +21 | +1.5% | 5,800 |
| 2015/09/16 | 1,440 | 1,451 | 1,425 | 1,429 | -11 | -0.8% | 4,000 |
| 2015/09/15 | 1,484 | 1,484 | 1,424 | 1,440 | -23 | -1.6% | 3,200 |
| 2015/09/14 | 1,509 | 1,539 | 1,457 | 1,463 | -45 | -3% | 13,000 |
| 2015/09/11 | 1,484 | 1,508 | 1,459 | 1,508 | +24 | +1.6% | 8,400 |
| 2015/09/10 | 1,484 | 1,484 | 1,454 | 1,484 | -5 | -0.3% | 2,100 |
| 2015/09/09 | 1,500 | 1,516 | 1,450 | 1,489 | +9 | +0.6% | 6,400 |
| 2015/09/08 | 1,490 | 1,536 | 1,452 | 1,480 | -18 | -1.2% | 7,300 |
| 2015/09/07 | 1,435 | 1,520 | 1,414 | 1,498 | +66 | +4.6% | 27,500 |
| 2015/09/04 | 1,488 | 1,490 | 1,380 | 1,432 | -56 | -3.8% | 10,300 |
| 2015/09/03 | 1,450 | 1,513 | 1,450 | 1,488 | +77 | +5.5% | 16,000 |
| 2015/09/02 | 1,394 | 1,465 | 1,362 | 1,411 | ±0 | ±0% | 9,800 |
2301～
2350
件表示中 / 2461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 | 85,900円 | +9.4% | +7.9% | 2.56% | 11.29倍 | 0.96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 |
| 売れるネＧ | 60,300円 | +118.3% | - | 0.00% | - | 8.81倍 |
|
ＤｔｏＣ事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
| ＨＣＨ | 122,500円 | +20.1% | +1.0% | 2.20% | 9.38倍 | 2.84倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| 成学社 | 74,000円 | +5.3% | +3.1% | 2.57% | 10.34倍 | 1.17倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| 市進ＨＤ | 40,800円 | +0.7% | +0.4% | 2.45% | 10.35倍 | 1.55倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
