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 |
|---|---|---|---|---|---|---|---|
| 2025/07/14 | 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 |
| 2025/06/25 | 1,758 | 2,137 | 1,734 | 2,087 | +318 | +18% | 2,209,700 |
| 2025/06/24 | 1,530 | 1,770 | 1,485 | 1,769 | +299 | +20.3% | 950,000 |
| 2025/06/23 | 1,497 | 1,529 | 1,450 | 1,470 | -63 | -4.1% | 178,400 |
| 2025/06/20 | 1,604 | 1,685 | 1,502 | 1,533 | -62 | -3.9% | 372,300 |
| 2025/06/19 | 1,488 | 1,607 | 1,485 | 1,595 | +105 | +7% | 491,500 |
| 2025/06/18 | 1,520 | 1,535 | 1,450 | 1,490 | -11 | -0.7% | 310,600 |
| 2025/06/17 | 1,401 | 1,578 | 1,394 | 1,501 | +128 | +9.3% | 993,200 |
| 2025/06/16 | 1,285 | 1,399 | 1,280 | 1,373 | +83 | +6.4% | 394,900 |
| 2025/06/13 | 1,336 | 1,342 | 1,220 | 1,290 | -20 | -1.5% | 295,100 |
| 2025/06/12 | 1,293 | 1,348 | 1,237 | 1,310 | +40 | +3.1% | 305,000 |
| 2025/06/11 | 1,326 | 1,336 | 1,246 | 1,270 | -69 | -5.2% | 353,900 |
| 2025/06/10 | 1,200 | 1,429 | 1,181 | 1,339 | +168 | +14.3% | 1,210,200 |
| 2025/06/09 | 1,150 | 1,223 | 1,139 | 1,171 | +71 | +6.5% | 280,300 |
| 2025/06/06 | 1,111 | 1,112 | 1,073 | 1,100 | -26 | -2.3% | 105,600 |
| 2025/06/05 | 1,087 | 1,130 | 1,086 | 1,126 | +9 | +0.8% | 115,500 |
| 2025/06/04 | 1,147 | 1,220 | 1,092 | 1,117 | ±0 | ±0% | 236,800 |
| 2025/06/03 | 1,132 | 1,228 | 1,109 | 1,117 | -41 | -3.5% | 288,700 |
| 2025/06/02 | 1,074 | 1,180 | 1,065 | 1,158 | +82 | +7.6% | 359,200 |
| 2025/05/30 | 1,115 | 1,150 | 1,075 | 1,076 | -99 | -8.4% | 281,100 |
| 2025/05/29 | 1,200 | 1,290 | 1,151 | 1,175 | -55 | -4.5% | 636,300 |
| 2025/05/28 | 1,185 | 1,232 | 1,125 | 1,230 | -2 | -0.2% | 739,200 |
| 2025/05/27 | 1,123 | 1,341 | 1,085 | 1,232 | +169 | +15.9% | 4,265,600 |
| 2025/05/26 | 943 | 1,063 | 935 | 1,063 | +150 | +16.4% | 902,800 |
| 2025/05/23 | 1,021 | 1,066 | 873 | 913 | -228 | -20% | 1,136,000 |
| 2025/05/22 | 1,083 | 1,330 | 1,066 | 1,141 | +111 | +10.8% | 5,155,900 |
| 2025/05/21 | 895 | 1,030 | 888 | 1,030 | +150 | +17% | 603,400 |
| 2025/05/20 | 892 | 925 | 860 | 880 | -8 | -0.9% | 230,800 |
| 2025/05/19 | 937 | 959 | 873 | 888 | -49 | -5.2% | 477,000 |
| 2025/05/16 | 801 | 937 | 799 | 937 | +150 | +19.1% | 495,900 |
| 2025/05/15 | 768 | 838 | 741 | 787 | +15 | +1.9% | 171,800 |
| 2025/05/14 | 739 | 776 | 725 | 772 | +34 | +4.6% | 118,200 |
| 2025/05/13 | 745 | 750 | 722 | 738 | +4 | +0.5% | 89,000 |
| 2025/05/12 | 716 | 745 | 704 | 734 | +14 | +1.9% | 105,200 |
| 2025/05/09 | 733 | 738 | 716 | 720 | -13 | -1.8% | 58,300 |
| 2025/05/08 | 721 | 734 | 713 | 733 | +7 | +1% | 57,200 |
| 2025/05/07 | 706 | 733 | 703 | 726 | +20 | +2.8% | 65,600 |
| 2025/05/02 | 733 | 735 | 693 | 706 | -33 | -4.5% | 139,100 |
1～
50
件表示中 / 1849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 | 386,000円 | +9.5% | - | 0.00% | 263.84倍 | 39.66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 |
| サニックスＨＤ | 24,900円 | +3.2% | +24.8% | 0.80% | 6.71倍 | 1.17倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| ＣＤＳ | 175,800円 | +2.8% | +1.5% | 4.21% | 11.33倍 | 1.35倍 |
|
技術仕様書制作が柱。ＦＡ・ロボットでは学校向け教材も。システム開発など三菱自工向け多い |
| ＤｍＭｉＸ | 25,000円 | +5.0% | +25.8% | 2.40% | 10.55倍 | 0.84倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| レンティア | 107,300円 | +2.3% | +3.1% | 2.89% | 8.48倍 | 1.08倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
市場注目の銘柄
チャート関連のコラム
