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 |
|---|---|---|---|---|---|---|---|
| 2015/11/19 | 1,202 | 1,205 | 1,173 | 1,174 | -9 | -0.8% | 10,500 |
| 2015/11/18 | 1,177 | 1,219 | 1,172 | 1,183 | +18 | +1.5% | 14,900 |
| 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 |
2351～
2400
件表示中 / 2513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 | 90,200円 | +9.4% | +7.9% | 2.44% | 11.86倍 | 1.01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 |
| プラップＪ | 100,100円 | +7.0% | +4.0% | 4.00% | 12.70倍 | 0.88倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ＣＳＳＨＤ | 87,700円 | +9.1% | +8.6% | 3.42% | 8.71倍 | 1.52倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＨＭＴ | 76,200円 | +11.5% | +16.2% | 1.97% | 15.61倍 | 2.31倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| ＷＴＯＫＹＯ | 162,400円 | -1.9% | -38.3% | 0.00% | 30.90倍 | 2.59倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
市場注目の銘柄
チャート関連のコラム
