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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 6,440 | 6,900 | 6,420 | 6,480 | +130 | +2% | 325,300 |
| 2025/09/17 | 6,350 | 6,730 | 6,270 | 6,350 | -500 | -7.3% | 269,000 |
| 2025/09/16 | 5,800 | 6,900 | 5,620 | 6,850 | +950 | +16.1% | 441,300 |
| 2025/09/12 | 7,100 | 7,100 | 5,900 | 5,900 | -1,000 | -14.5% | 323,100 |
| 2025/09/11 | 6,840 | 7,100 | 6,450 | 6,900 | +60 | +0.9% | 287,300 |
| 2025/09/10 | 6,660 | 7,500 | 6,060 | 6,840 | -720 | -9.5% | 803,600 |
| 2025/09/09 | 7,870 | 7,960 | 7,260 | 7,560 | -310 | -3.9% | 372,900 |
| 2025/09/08 | 7,390 | 8,230 | 7,370 | 7,870 | +350 | +4.7% | 329,500 |
| 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 |
1～
50
件表示中 / 1894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 | 648,000円 | +195.7% | - | 0.00% | 188.65倍 | 66.58倍 |
|
団体活動向け「らくらく連絡網」展開。採用支援サービス主力。ＡＩデータセンター事業に進出 |
| ナレルＧ | 235,100円 | +18.7% | +5.3% | 4.89% | 8.83倍 | 1.47倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| 明光ネット | 73,600円 | +8.5% | +35.0% | 3.53% | 14.08倍 | 1.54倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| セントケアＨＤ | 81,000円 | +4.1% | -17.8% | 3.83% | 14.95倍 | 1.19倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ＮｅｘＴｏｎｅ | 201,800円 | +18.5% | +75.1% | 0.99% | 16.43倍 | 4.14倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
