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 |
|---|---|---|---|---|---|---|---|
| 2016/01/04 | 1,060 | 1,080 | 1,030 | 1,034 | -11 | -1.1% | 10,800 |
| 2015/12/30 | 1,023 | 1,048 | 1,023 | 1,045 | +22 | +2.2% | 7,400 |
| 2015/12/29 | 1,030 | 1,035 | 1,020 | 1,023 | +16 | +1.6% | 10,400 |
| 2015/12/28 | 988 | 1,020 | 976 | 1,007 | +34 | +3.5% | 10,300 |
| 2015/12/25 | 970 | 978 | 965 | 973 | +12 | +1.2% | 38,800 |
| 2015/12/24 | 1,005 | 1,005 | 961 | 961 | -44 | -4.4% | 51,700 |
| 2015/12/22 | 1,024 | 1,031 | 1,004 | 1,005 | -40 | -3.8% | 65,200 |
| 2015/12/21 | 1,075 | 1,080 | 1,036 | 1,045 | -10 | -0.9% | 29,400 |
| 2015/12/18 | 1,071 | 1,086 | 1,055 | 1,055 | +1 | +0.1% | 27,200 |
| 2015/12/17 | 1,026 | 1,054 | 1,026 | 1,054 | +33 | +3.2% | 20,300 |
| 2015/12/16 | 1,035 | 1,054 | 1,010 | 1,021 | -5 | -0.5% | 35,900 |
| 2015/12/15 | 1,039 | 1,079 | 1,024 | 1,026 | -12 | -1.2% | 23,600 |
| 2015/12/14 | 1,024 | 1,049 | 1,010 | 1,038 | -12 | -1.1% | 23,200 |
| 2015/12/11 | 1,082 | 1,090 | 1,050 | 1,050 | -31 | -2.9% | 20,300 |
| 2015/12/10 | 1,100 | 1,100 | 1,081 | 1,081 | -66 | -5.8% | 32,800 |
| 2015/12/09 | 1,091 | 1,147 | 1,075 | 1,147 | +43 | +3.9% | 30,900 |
| 2015/12/08 | 1,105 | 1,119 | 1,090 | 1,104 | -15 | -1.3% | 18,900 |
| 2015/12/07 | 1,135 | 1,136 | 1,104 | 1,119 | +4 | +0.4% | 25,100 |
| 2015/12/04 | 1,120 | 1,121 | 1,105 | 1,115 | -11 | -1% | 11,000 |
| 2015/12/03 | 1,158 | 1,169 | 1,125 | 1,126 | -32 | -2.8% | 25,400 |
| 2015/12/02 | 1,182 | 1,188 | 1,153 | 1,158 | -29 | -2.4% | 30,700 |
| 2015/12/01 | 1,200 | 1,200 | 1,185 | 1,187 | -12 | -1% | 20,100 |
| 2015/11/30 | 1,197 | 1,200 | 1,192 | 1,199 | +2 | +0.2% | 9,700 |
| 2015/11/27 | 1,203 | 1,205 | 1,191 | 1,197 | -1 | -0.1% | 8,200 |
| 2015/11/26 | 1,229 | 1,229 | 1,195 | 1,198 | -4 | -0.3% | 9,400 |
| 2015/11/25 | 1,226 | 1,235 | 1,200 | 1,202 | +2 | +0.2% | 12,400 |
| 2015/11/24 | 1,175 | 1,200 | 1,175 | 1,200 | +27 | +2.3% | 12,200 |
| 2015/11/20 | 1,178 | 1,200 | 1,170 | 1,173 | -1 | -0.1% | 10,900 |
| 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 |
2551～
2600
件表示中 / 2741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 | 90,000円 | -4.7% | -44.9% | 2.56% | 12.99倍 | 0.91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 |
| ツナグＧＨＤ | 52,700円 | +12.2% | +18.2% | 3.80% | 6.38倍 | 1.95倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ブッキングＲ | 77,100円 | +14.2% | +10.7% | 0.00% | 11.76倍 | 1.90倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| 成学社 | 77,500円 | +7.0% | +6.8% | 4.26% | 7.06倍 | 0.99倍 |
|
大阪地盤で個別指導塾「フリーステップ」や集団塾展開。首都圏開拓。保育や日本語学校を育成 |
| 市進ＨＤ | 42,800円 | +0.4% | +0.5% | 2.34% | 9.69倍 | 1.40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
