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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 998 | 1,012 | 981 | 996 | +6 | +0.6% | 17,600 |
| 2022/03/24 | 964 | 998 | 964 | 990 | -8 | -0.8% | 150,200 |
| 2022/03/23 | 963 | 1,025 | 960 | 998 | -115 | -10.3% | 97,400 |
| 2022/03/22 | 1,098 | 1,113 | 1,087 | 1,113 | +15 | +1.4% | 3,100 |
| 2022/03/18 | 1,091 | 1,098 | 1,090 | 1,098 | +6 | +0.5% | 5,300 |
| 2022/03/17 | 1,072 | 1,092 | 1,072 | 1,092 | +22 | +2.1% | 1,500 |
| 2022/03/16 | 1,070 | 1,070 | 1,055 | 1,070 | ±0 | ±0% | 1,000 |
| 2022/03/15 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 200 |
| 2022/03/14 | 1,072 | 1,080 | 1,057 | 1,070 | -10 | -0.9% | 1,200 |
| 2022/03/11 | 1,097 | 1,111 | 1,076 | 1,080 | -17 | -1.5% | 2,200 |
| 2022/03/10 | 1,059 | 1,097 | 1,055 | 1,097 | +42 | +4% | 2,300 |
| 2022/03/09 | 1,055 | 1,083 | 1,055 | 1,055 | -7 | -0.7% | 800 |
| 2022/03/08 | 1,090 | 1,090 | 1,058 | 1,062 | -24 | -2.2% | 1,300 |
| 2022/03/07 | 1,095 | 1,119 | 1,085 | 1,086 | -33 | -2.9% | 1,400 |
| 2022/03/04 | 1,187 | 1,187 | 1,118 | 1,119 | -44 | -3.8% | 3,500 |
| 2022/03/03 | 1,128 | 1,199 | 1,128 | 1,163 | +14 | +1.2% | 2,500 |
| 2022/03/02 | 1,150 | 1,150 | 1,123 | 1,149 | +10 | +0.9% | 1,000 |
| 2022/03/01 | 1,135 | 1,160 | 1,050 | 1,139 | +34 | +3.1% | 6,200 |
| 2022/02/28 | 1,066 | 1,145 | 1,066 | 1,105 | -15 | -1.3% | 1,800 |
| 2022/02/25 | 1,101 | 1,125 | 1,101 | 1,120 | +23 | +2.1% | 1,500 |
| 2022/02/24 | 1,099 | 1,099 | 1,070 | 1,097 | ±0 | ±0% | 3,300 |
| 2022/02/22 | 1,105 | 1,105 | 1,097 | 1,097 | -12 | -1.1% | 600 |
| 2022/02/21 | 1,110 | 1,145 | 1,102 | 1,109 | -13 | -1.2% | 1,700 |
| 2022/02/18 | 1,102 | 1,122 | 1,075 | 1,122 | +20 | +1.8% | 3,600 |
| 2022/02/17 | 1,100 | 1,132 | 1,097 | 1,102 | -6 | -0.5% | 1,900 |
| 2022/02/16 | 1,115 | 1,133 | 1,091 | 1,108 | +5 | +0.5% | 3,500 |
| 2022/02/15 | 1,170 | 1,170 | 1,083 | 1,103 | +63 | +6.1% | 3,400 |
| 2022/02/14 | 1,047 | 1,074 | 1,031 | 1,040 | -30 | -2.8% | 2,900 |
| 2022/02/10 | 1,090 | 1,118 | 1,070 | 1,070 | -18 | -1.7% | 5,600 |
| 2022/02/09 | 1,078 | 1,100 | 1,045 | 1,088 | +2 | +0.2% | 3,900 |
| 2022/02/08 | 1,130 | 1,130 | 1,065 | 1,086 | -14 | -1.3% | 1,500 |
| 2022/02/07 | 1,085 | 1,100 | 1,056 | 1,100 | +5 | +0.5% | 1,100 |
| 2022/02/04 | 1,049 | 1,095 | 1,022 | 1,095 | +30 | +2.8% | 2,300 |
| 2022/02/03 | 1,113 | 1,113 | 1,053 | 1,065 | -64 | -5.7% | 3,000 |
| 2022/02/02 | 1,076 | 1,169 | 1,076 | 1,129 | +53 | +4.9% | 3,700 |
| 2022/02/01 | 1,071 | 1,176 | 1,071 | 1,076 | +11 | +1% | 2,900 |
| 2022/01/31 | 1,060 | 1,065 | 1,047 | 1,065 | +35 | +3.4% | 1,200 |
| 2022/01/28 | 1,028 | 1,047 | 1,028 | 1,030 | -19 | -1.8% | 800 |
| 2022/01/27 | 1,104 | 1,110 | 1,021 | 1,049 | -41 | -3.8% | 5,200 |
| 2022/01/26 | 1,051 | 1,090 | 1,051 | 1,090 | +39 | +3.7% | 3,400 |
| 2022/01/25 | 1,024 | 1,051 | 1,015 | 1,051 | +21 | +2% | 1,400 |
| 2022/01/24 | 1,057 | 1,059 | 1,024 | 1,030 | -57 | -5.2% | 2,800 |
| 2022/01/21 | 1,031 | 1,104 | 1,031 | 1,087 | +39 | +3.7% | 4,200 |
| 2022/01/20 | 1,051 | 1,097 | 1,010 | 1,048 | -3 | -0.3% | 10,000 |
| 2022/01/19 | 1,101 | 1,124 | 1,033 | 1,051 | -79 | -7% | 8,800 |
| 2022/01/18 | 1,130 | 1,143 | 1,115 | 1,130 | -22 | -1.9% | 2,700 |
| 2022/01/17 | 1,207 | 1,207 | 1,152 | 1,152 | -52 | -4.3% | 2,400 |
| 2022/01/14 | 1,220 | 1,220 | 1,200 | 1,204 | -16 | -1.3% | 800 |
| 2022/01/13 | 1,182 | 1,230 | 1,182 | 1,220 | +25 | +2.1% | 1,600 |
| 2022/01/12 | 1,190 | 1,242 | 1,155 | 1,195 | +35 | +3% | 2,500 |
801～
850
件表示中 / 1840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 | - | +9.5% | - | - | - | - |
|
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 |
| ＧＭＯ ＴＥＣＨ | - | +9.2% | -3.0% | - | - | - |
|
ＧＭＯ子会社。地図検索と検索エンジン最適化アフィリエイトが主。デザインワンと経営統合 |
| ノバレーゼ | - | +6.3% | +54.3% | - | - | - |
|
ブライダル主力でゲストハウスやドレスショップを展開。レストランも。ＴＫＰの子会社に |
| ビケンテクノ | - | +3.8% | +3.4% | - | - | - |
|
清掃、警備、設備管理などの総合ビルメンテ、衛生管理業務を展開。病院買収で介護ビジネスも |
| アミタＨＤ | - | +7.4% | +35.9% | - | - | - |
|
循環型の社会デザイン事業を展開。廃棄物の減量・リサイクルのほか、環境コンサル・認証審査も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
