イオンディライトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 1,824 | 1,846 | 1,807 | 1,816 | -12 | -0.7% | 31,100 |
| 2010/06/23 | 1,841 | 1,894 | 1,712 | 1,828 | -59 | -3.1% | 120,000 |
| 2010/06/22 | 1,871 | 1,887 | 1,832 | 1,887 | -24 | -1.3% | 109,700 |
| 2010/06/21 | 1,900 | 1,923 | 1,865 | 1,911 | +60 | +3.2% | 287,100 |
| 2010/06/18 | 1,766 | 1,868 | 1,755 | 1,851 | +85 | +4.8% | 184,300 |
| 2010/06/17 | 1,730 | 1,770 | 1,730 | 1,766 | -4 | -0.2% | 52,700 |
| 2010/06/16 | 1,752 | 1,775 | 1,720 | 1,770 | +27 | +1.5% | 183,200 |
| 2010/06/15 | 1,679 | 1,753 | 1,669 | 1,743 | +86 | +5.2% | 138,500 |
| 2010/06/14 | 1,590 | 1,668 | 1,590 | 1,657 | +57 | +3.6% | 85,400 |
| 2010/06/11 | 1,600 | 1,641 | 1,591 | 1,600 | -20 | -1.2% | 88,200 |
| 2010/06/10 | 1,615 | 1,635 | 1,566 | 1,620 | -25 | -1.5% | 97,900 |
| 2010/06/09 | 1,508 | 1,673 | 1,500 | 1,645 | +167 | +11.3% | 243,400 |
| 2010/06/08 | 1,445 | 1,489 | 1,437 | 1,478 | -6 | -0.4% | 53,500 |
| 2010/06/07 | 1,486 | 1,509 | 1,468 | 1,484 | -65 | -4.2% | 73,900 |
| 2010/06/04 | 1,546 | 1,555 | 1,535 | 1,549 | +4 | +0.3% | 50,000 |
| 2010/06/03 | 1,540 | 1,552 | 1,532 | 1,545 | ±0 | ±0% | 121,500 |
| 2010/06/02 | 1,503 | 1,569 | 1,502 | 1,545 | +2 | +0.1% | 109,000 |
| 2010/06/01 | 1,597 | 1,599 | 1,536 | 1,543 | -45 | -2.8% | 38,100 |
| 2010/05/31 | 1,495 | 1,595 | 1,495 | 1,588 | +67 | +4.4% | 91,800 |
| 2010/05/28 | 1,535 | 1,575 | 1,519 | 1,521 | -18 | -1.2% | 146,000 |
| 2010/05/27 | 1,464 | 1,565 | 1,455 | 1,539 | +35 | +2.3% | 137,800 |
| 2010/05/26 | 1,490 | 1,537 | 1,490 | 1,504 | +17 | +1.1% | 103,200 |
| 2010/05/25 | 1,601 | 1,609 | 1,465 | 1,487 | -114 | -7.1% | 126,600 |
| 2010/05/24 | 1,557 | 1,618 | 1,522 | 1,601 | +5 | +0.3% | 132,000 |
| 2010/05/21 | 1,542 | 1,600 | 1,532 | 1,596 | -13 | -0.8% | 145,800 |
| 2010/05/20 | 1,617 | 1,631 | 1,600 | 1,609 | -6 | -0.4% | 81,300 |
| 2010/05/19 | 1,600 | 1,635 | 1,590 | 1,615 | +15 | +0.9% | 108,000 |
| 2010/05/18 | 1,639 | 1,663 | 1,589 | 1,600 | +14 | +0.9% | 111,100 |
| 2010/05/17 | 1,639 | 1,660 | 1,510 | 1,586 | -93 | -5.5% | 142,800 |
| 2010/05/14 | 1,725 | 1,725 | 1,669 | 1,679 | -27 | -1.6% | 110,800 |
| 2010/05/13 | 1,660 | 1,714 | 1,659 | 1,706 | +11 | +0.6% | 62,100 |
| 2010/05/12 | 1,701 | 1,738 | 1,684 | 1,695 | -43 | -2.5% | 55,300 |
| 2010/05/11 | 1,763 | 1,788 | 1,713 | 1,738 | +26 | +1.5% | 109,100 |
| 2010/05/10 | 1,615 | 1,726 | 1,613 | 1,712 | +17 | +1% | 114,500 |
| 2010/05/07 | 1,775 | 1,775 | 1,677 | 1,695 | -83 | -4.7% | 86,400 |
| 2010/05/06 | 1,780 | 1,818 | 1,701 | 1,778 | -42 | -2.3% | 162,600 |
| 2010/04/30 | 1,747 | 1,838 | 1,746 | 1,820 | +38 | +2.1% | 160,100 |
| 2010/04/28 | 1,759 | 1,809 | 1,736 | 1,782 | -17 | -0.9% | 116,300 |
| 2010/04/27 | 1,785 | 1,836 | 1,779 | 1,799 | +14 | +0.8% | 141,400 |
| 2010/04/26 | 1,755 | 1,797 | 1,731 | 1,785 | +30 | +1.7% | 191,200 |
| 2010/04/23 | 1,640 | 1,760 | 1,622 | 1,755 | +138 | +8.5% | 212,200 |
| 2010/04/22 | 1,601 | 1,625 | 1,588 | 1,617 | -9 | -0.6% | 127,800 |
| 2010/04/21 | 1,634 | 1,637 | 1,600 | 1,626 | -4 | -0.2% | 103,100 |
| 2010/04/20 | 1,613 | 1,632 | 1,611 | 1,630 | +20 | +1.2% | 103,500 |
| 2010/04/19 | 1,581 | 1,620 | 1,580 | 1,610 | -50 | -3% | 83,700 |
| 2010/04/16 | 1,631 | 1,660 | 1,571 | 1,660 | -22 | -1.3% | 217,500 |
| 2010/04/15 | 1,460 | 1,696 | 1,459 | 1,682 | +245 | +17% | 352,700 |
| 2010/04/14 | 1,460 | 1,460 | 1,437 | 1,437 | -6 | -0.4% | 64,400 |
| 2010/04/13 | 1,444 | 1,452 | 1,436 | 1,443 | +8 | +0.6% | 62,200 |
| 2010/04/12 | 1,450 | 1,450 | 1,430 | 1,435 | -10 | -0.7% | 58,200 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「イオンディライ」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 |
|---|---|---|---|---|---|---|---|---|
| イオンディライ | 374,000円 | +4.7% | +3.3% | 2.33% | 17.44倍 | 1.76倍 |
|
商業・オフィスビル等の施設管理で売上首位。イオングループ依存６割。中国、ＡＳＥＡＮ進出 |
| ＭＩＸＩ | 276,500円 | +0.1% | +11.7% | 3.98% | 16.20倍 | 1.12倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| オープンＵＰ | 203,700円 | +6.4% | +6.1% | 3.19% | 15.79倍 | 2.60倍 |
|
開発系エンジニアと建設技術者の派遣が柱。工場向け派遣、英国を中心とする海外での派遣も |
| ＳＭＳ | 204,300円 | +21.7% | +11.1% | 0.98% | 21.88倍 | 3.99倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| ＤｅＮＡ | 144,900円 | +0.9% | - | 1.38% | 46.10倍 | 0.77倍 |
|
ゲームＳＮＳからスマホアプリに転換。任天堂と提携。自動車、医療関連も。傘下にプロ野球球団 |
市場注目の銘柄
チャート関連のコラム
