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 |
|---|---|---|---|---|---|---|---|
| 2015/08/04 | 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 |
| 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 |
2651～
2700
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
