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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 1,486 | 1,493 | 1,401 | 1,411 | -89 | -5.9% | 14,100 |
| 2015/08/31 | 1,569 | 1,570 | 1,491 | 1,500 | -54 | -3.5% | 15,800 |
| 2015/08/28 | 1,490 | 1,590 | 1,489 | 1,554 | +66 | +4.4% | 26,600 |
| 2015/08/27 | 1,421 | 1,488 | 1,392 | 1,488 | +167 | +12.6% | 22,600 |
| 2015/08/26 | 1,223 | 1,335 | 1,170 | 1,321 | +114 | +9.4% | 21,500 |
| 2015/08/25 | 1,300 | 1,330 | 1,155 | 1,207 | -107 | -8.1% | 54,400 |
| 2015/08/24 | 1,500 | 1,515 | 1,314 | 1,314 | -213 | -13.9% | 57,700 |
| 2015/08/21 | 1,543 | 1,599 | 1,516 | 1,527 | +24 | +1.6% | 79,300 |
| 2015/08/20 | 1,538 | 1,538 | 1,503 | 1,503 | -13 | -0.9% | 7,500 |
| 2015/08/19 | 1,549 | 1,572 | 1,516 | 1,516 | -24 | -1.6% | 18,100 |
| 2015/08/18 | 1,460 | 1,543 | 1,460 | 1,540 | +59 | +4% | 23,200 |
| 2015/08/17 | 1,562 | 1,570 | 1,468 | 1,481 | -80 | -5.1% | 44,200 |
| 2015/08/14 | 1,620 | 1,626 | 1,530 | 1,561 | -179 | -10.3% | 79,800 |
| 2015/08/13 | 1,756 | 1,769 | 1,716 | 1,740 | +12 | +0.7% | 47,300 |
| 2015/08/12 | 1,720 | 1,760 | 1,709 | 1,728 | +2 | +0.1% | 41,800 |
| 2015/08/11 | 1,726 | 1,736 | 1,702 | 1,726 | ±0 | ±0% | 11,900 |
| 2015/08/10 | 1,703 | 1,744 | 1,694 | 1,726 | +10 | +0.6% | 7,400 |
| 2015/08/07 | 1,684 | 1,736 | 1,684 | 1,716 | +29 | +1.7% | 10,100 |
| 2015/08/06 | 1,699 | 1,719 | 1,682 | 1,687 | -20 | -1.2% | 12,100 |
| 2015/08/05 | 1,730 | 1,730 | 1,706 | 1,707 | -11 | -0.6% | 6,700 |
| 2015/08/04 | 1,730 | 1,748 | 1,710 | 1,718 | -19 | -1.1% | 10,600 |
| 2015/08/03 | 1,815 | 1,815 | 1,697 | 1,737 | -48 | -2.7% | 49,700 |
| 2015/07/31 | 1,802 | 1,834 | 1,770 | 1,785 | -10 | -0.6% | 61,500 |
| 2015/07/30 | 1,740 | 1,828 | 1,733 | 1,795 | +56 | +3.2% | 79,000 |
| 2015/07/29 | 1,680 | 1,770 | 1,680 | 1,739 | +64 | +3.8% | 89,900 |
| 2015/07/28 | 1,681 | 1,688 | 1,640 | 1,675 | -24 | -1.4% | 29,400 |
| 2015/07/27 | 1,710 | 1,726 | 1,673 | 1,699 | +69 | +4.2% | 88,700 |
| 2015/07/24 | 1,656 | 1,656 | 1,629 | 1,630 | -15 | -0.9% | 6,300 |
| 2015/07/23 | 1,654 | 1,655 | 1,621 | 1,645 | ±0 | ±0% | 6,300 |
| 2015/07/22 | 1,660 | 1,660 | 1,630 | 1,645 | -5 | -0.3% | 8,200 |
| 2015/07/21 | 1,618 | 1,675 | 1,618 | 1,650 | +36 | +2.2% | 15,600 |
| 2015/07/17 | 1,630 | 1,634 | 1,604 | 1,614 | +5 | +0.3% | 8,200 |
| 2015/07/16 | 1,619 | 1,649 | 1,600 | 1,609 | -6 | -0.4% | 6,300 |
| 2015/07/15 | 1,639 | 1,670 | 1,610 | 1,615 | -22 | -1.3% | 12,900 |
| 2015/07/14 | 1,600 | 1,647 | 1,579 | 1,637 | +83 | +5.3% | 26,200 |
| 2015/07/13 | 1,550 | 1,569 | 1,548 | 1,554 | +25 | +1.6% | 4,300 |
| 2015/07/10 | 1,583 | 1,583 | 1,522 | 1,529 | -46 | -2.9% | 11,100 |
| 2015/07/09 | 1,555 | 1,576 | 1,510 | 1,575 | -28 | -1.7% | 25,500 |
| 2015/07/08 | 1,615 | 1,638 | 1,564 | 1,603 | -16 | -1% | 26,800 |
| 2015/07/07 | 1,623 | 1,623 | 1,601 | 1,619 | +36 | +2.3% | 10,900 |
| 2015/07/06 | 1,651 | 1,657 | 1,577 | 1,583 | -86 | -5.2% | 22,900 |
| 2015/07/03 | 1,700 | 1,718 | 1,650 | 1,669 | -45 | -2.6% | 20,900 |
| 2015/07/02 | 1,690 | 1,733 | 1,676 | 1,714 | +35 | +2.1% | 43,300 |
| 2015/07/01 | 1,623 | 1,679 | 1,620 | 1,679 | +45 | +2.8% | 20,600 |
| 2015/06/30 | 1,592 | 1,685 | 1,591 | 1,634 | +30 | +1.9% | 36,500 |
| 2015/06/29 | 1,565 | 1,624 | 1,565 | 1,604 | -63 | -3.8% | 15,600 |
| 2015/06/26 | 1,600 | 1,667 | 1,599 | 1,667 | +47 | +2.9% | 30,900 |
| 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 |
2351～
2400
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
