イオレの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 7,970 | 7,980 | 7,080 | 7,520 | -600 | -7.4% | 379,700 |
| 2025/09/04 | 8,050 | 8,680 | 7,850 | 8,120 | +220 | +2.8% | 390,600 |
| 2025/09/03 | 8,160 | 8,250 | 7,520 | 7,900 | -410 | -4.9% | 416,400 |
| 2025/09/02 | 8,190 | 8,550 | 7,540 | 8,310 | +610 | +7.9% | 642,400 |
| 2025/09/01 | 6,630 | 7,700 | 6,560 | 7,700 | +1,000 | +14.9% | 301,800 |
| 2025/08/29 | 7,000 | 7,200 | 6,160 | 6,700 | -200 | -2.9% | 650,000 |
| 2025/08/28 | 6,300 | 6,900 | 5,770 | 6,900 | +220 | +3.3% | 730,800 |
| 2025/08/27 | 7,280 | 8,070 | 6,680 | 6,680 | -1,500 | -18.3% | 703,100 |
| 2025/08/26 | 9,830 | 9,900 | 8,180 | 8,180 | -1,500 | -15.5% | 293,700 |
| 2025/08/25 | 8,330 | 9,680 | 7,900 | 9,680 | +1,500 | +18.3% | 562,300 |
| 2025/08/22 | 8,400 | 8,800 | 7,850 | 8,180 | +630 | +8.3% | 517,900 |
| 2025/08/21 | 6,560 | 7,550 | 6,560 | 7,550 | +1,000 | +15.3% | 550,200 |
| 2025/08/20 | 5,710 | 6,730 | 5,580 | 6,550 | +790 | +13.7% | 475,800 |
| 2025/08/19 | 5,160 | 5,880 | 5,100 | 5,760 | +500 | +9.5% | 265,400 |
| 2025/08/18 | 5,340 | 5,430 | 4,955 | 5,260 | +20 | +0.4% | 227,600 |
| 2025/08/15 | 5,120 | 5,470 | 5,060 | 5,240 | +475 | +10% | 468,900 |
| 2025/08/14 | 4,610 | 4,835 | 4,500 | 4,765 | +155 | +3.4% | 264,500 |
| 2025/08/13 | 4,725 | 4,795 | 4,470 | 4,610 | -160 | -3.4% | 298,500 |
| 2025/08/12 | 4,540 | 4,775 | 4,430 | 4,770 | +180 | +3.9% | 277,800 |
| 2025/08/08 | 4,250 | 4,590 | 4,200 | 4,590 | +395 | +9.4% | 253,600 |
| 2025/08/07 | 3,970 | 4,225 | 3,900 | 4,195 | +250 | +6.3% | 278,200 |
| 2025/08/06 | 3,640 | 3,975 | 3,615 | 3,945 | +345 | +9.6% | 242,700 |
| 2025/08/05 | 3,870 | 3,930 | 3,590 | 3,600 | -250 | -6.5% | 193,400 |
| 2025/08/04 | 3,695 | 4,045 | 3,670 | 3,850 | +15 | +0.4% | 280,500 |
| 2025/08/01 | 3,630 | 3,975 | 3,570 | 3,835 | +135 | +3.6% | 363,600 |
| 2025/07/31 | 3,340 | 3,720 | 3,340 | 3,700 | +300 | +8.8% | 374,000 |
| 2025/07/30 | 3,400 | 3,825 | 3,250 | 3,400 | -70 | -2% | 595,100 |
| 2025/07/29 | 3,405 | 3,550 | 3,325 | 3,470 | +35 | +1% | 146,700 |
| 2025/07/28 | 3,225 | 3,580 | 3,185 | 3,435 | +235 | +7.3% | 278,000 |
| 2025/07/25 | 3,040 | 3,230 | 3,035 | 3,200 | +135 | +4.4% | 162,900 |
| 2025/07/24 | 3,235 | 3,350 | 3,050 | 3,065 | -170 | -5.3% | 291,500 |
| 2025/07/23 | 3,385 | 3,510 | 3,115 | 3,235 | -10 | -0.3% | 592,200 |
| 2025/07/22 | 3,180 | 3,335 | 3,155 | 3,245 | -30 | -0.9% | 159,200 |
| 2025/07/18 | 3,515 | 3,635 | 3,260 | 3,275 | -310 | -8.6% | 162,300 |
| 2025/07/17 | 3,580 | 3,750 | 3,260 | 3,585 | +50 | +1.4% | 276,800 |
| 2025/07/16 | 3,420 | 3,600 | 3,110 | 3,535 | +70 | +2% | 279,900 |
| 2025/07/15 | 3,865 | 3,925 | 3,400 | 3,465 | -395 | -10.2% | 396,700 |
| 2025/07/14 | 3,620 | 4,150 | 3,450 | 3,860 | +410 | +11.9% | 827,800 |
| 2025/07/11 | 3,845 | 3,890 | 3,105 | 3,450 | +95 | +2.8% | 928,800 |
| 2025/07/10 | 2,920 | 3,440 | 2,920 | 3,355 | +415 | +14.1% | 1,635,000 |
| 2025/07/09 | 2,888 | 3,095 | 2,750 | 2,940 | +48 | +1.7% | 1,303,300 |
| 2025/07/08 | 2,642 | 2,892 | 2,612 | 2,892 | +500 | +20.9% | 1,314,700 |
| 2025/07/07 | 2,165 | 2,450 | 2,145 | 2,392 | +348 | +17% | 882,100 |
| 2025/07/04 | 1,895 | 2,070 | 1,860 | 2,044 | +124 | +6.5% | 679,000 |
| 2025/07/03 | 2,350 | 2,360 | 1,860 | 1,920 | -440 | -18.6% | 1,410,500 |
| 2025/07/02 | 2,538 | 2,545 | 2,254 | 2,360 | -78 | -3.2% | 676,600 |
| 2025/07/01 | 2,204 | 2,487 | 2,155 | 2,438 | +184 | +8.2% | 695,300 |
| 2025/06/30 | 2,059 | 2,350 | 2,059 | 2,254 | +205 | +10% | 855,700 |
| 2025/06/27 | 2,057 | 2,295 | 1,989 | 2,049 | -11 | -0.5% | 845,000 |
| 2025/06/26 | 1,992 | 2,071 | 1,915 | 2,060 | -27 | -1.3% | 462,100 |
1～
50
件表示中 / 1886件
類似銘柄と比較する
現在ご覧いただいている「イオレ」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 |
|---|---|---|---|---|---|---|---|---|
| イオレ | 752,000円 | +195.7% | - | 0.00% | 218.92倍 | 77.27倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| ＩＮＦＯＲＩＣＨ | 243,600円 | +46.2% | +25.1% | 0.00% | 10.13倍 | 3.99倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| 楽 待 | 112,800円 | +32.0% | +41.4% | 0.89% | 20.70倍 | 4.18倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| アメイズ | 155,500円 | +10.9% | -3.1% | 2.25% | 9.47倍 | 1.37倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ＡＢホテル | 165,200円 | +6.8% | +3.1% | 1.21% | 9.52倍 | 1.84倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
