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 |
|---|---|---|---|---|---|---|---|
| 2022/01/28 | 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 |
| 2022/01/11 | 1,129 | 1,197 | 1,129 | 1,160 | +19 | +1.7% | 3,000 |
| 2022/01/07 | 1,158 | 1,198 | 1,120 | 1,141 | +4 | +0.4% | 4,600 |
| 2022/01/06 | 1,182 | 1,186 | 1,112 | 1,137 | -73 | -6% | 13,900 |
| 2022/01/05 | 1,215 | 1,240 | 1,203 | 1,210 | -7 | -0.6% | 6,600 |
| 2022/01/04 | 1,276 | 1,373 | 1,217 | 1,217 | -59 | -4.6% | 9,400 |
| 2021/12/30 | 1,270 | 1,283 | 1,206 | 1,276 | +6 | +0.5% | 17,300 |
| 2021/12/29 | 1,270 | 1,383 | 1,267 | 1,270 | +2 | +0.2% | 31,400 |
| 2021/12/28 | 1,295 | 1,295 | 1,185 | 1,268 | -30 | -2.3% | 36,900 |
| 2021/12/27 | 1,140 | 1,300 | 1,103 | 1,298 | +234 | +22% | 56,600 |
| 2021/12/24 | 972 | 1,066 | 969 | 1,064 | +93 | +9.6% | 23,900 |
| 2021/12/23 | 999 | 1,002 | 970 | 971 | -31 | -3.1% | 22,900 |
| 2021/12/22 | 1,054 | 1,063 | 1,000 | 1,002 | -40 | -3.8% | 31,100 |
| 2021/12/21 | 1,090 | 1,100 | 1,038 | 1,042 | -64 | -5.8% | 26,500 |
| 2021/12/20 | 1,163 | 1,163 | 1,106 | 1,106 | -74 | -6.3% | 14,200 |
| 2021/12/17 | 1,208 | 1,235 | 1,155 | 1,180 | -46 | -3.8% | 8,500 |
| 2021/12/16 | 1,287 | 1,287 | 1,223 | 1,226 | -31 | -2.5% | 12,300 |
| 2021/12/15 | 1,228 | 1,373 | 1,228 | 1,257 | +12 | +1% | 39,700 |
| 2021/12/14 | 1,292 | 1,309 | 1,240 | 1,245 | -65 | -5% | 20,900 |
| 2021/12/13 | 1,353 | 1,359 | 1,307 | 1,310 | -45 | -3.3% | 14,300 |
| 2021/12/10 | 1,368 | 1,393 | 1,353 | 1,355 | -20 | -1.5% | 5,500 |
| 2021/12/09 | 1,419 | 1,419 | 1,372 | 1,375 | -23 | -1.6% | 2,300 |
| 2021/12/08 | 1,420 | 1,447 | 1,390 | 1,398 | +8 | +0.6% | 6,600 |
| 2021/12/07 | 1,385 | 1,399 | 1,351 | 1,390 | +8 | +0.6% | 5,200 |
| 2021/12/06 | 1,426 | 1,426 | 1,320 | 1,382 | -63 | -4.4% | 14,200 |
| 2021/12/03 | 1,476 | 1,498 | 1,430 | 1,445 | -9 | -0.6% | 7,100 |
| 2021/12/02 | 1,547 | 1,547 | 1,415 | 1,454 | +7 | +0.5% | 11,200 |
| 2021/12/01 | 1,470 | 1,475 | 1,435 | 1,447 | -28 | -1.9% | 7,200 |
| 2021/11/30 | 1,486 | 1,493 | 1,475 | 1,475 | -11 | -0.7% | 2,000 |
| 2021/11/29 | 1,518 | 1,522 | 1,481 | 1,486 | -34 | -2.2% | 13,300 |
| 2021/11/26 | 1,546 | 1,546 | 1,520 | 1,520 | -10 | -0.7% | 6,300 |
| 2021/11/25 | 1,538 | 1,538 | 1,530 | 1,530 | -1 | -0.1% | 1,000 |
| 2021/11/24 | 1,537 | 1,551 | 1,528 | 1,531 | -6 | -0.4% | 3,700 |
| 2021/11/22 | 1,549 | 1,564 | 1,535 | 1,537 | -12 | -0.8% | 3,000 |
| 2021/11/19 | 1,552 | 1,564 | 1,533 | 1,549 | +5 | +0.3% | 1,600 |
| 2021/11/18 | 1,552 | 1,566 | 1,521 | 1,544 | -21 | -1.3% | 4,600 |
| 2021/11/17 | 1,563 | 1,606 | 1,545 | 1,565 | +12 | +0.8% | 6,200 |
| 2021/11/16 | 1,530 | 1,588 | 1,521 | 1,553 | +17 | +1.1% | 5,600 |
801～
850
件表示中 / 1803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 | 72,000円 | -11.2% | - | 0.00% | - | 10.02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 |
| ブリッジコン | 113,000円 | +20.5% | -35.1% | 0.00% | 21.98倍 | 2.18倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| リンクバル | 11,700円 | +14.3% | - | 0.00% | 220.75倍 | 2.18倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| コーチ・エィ | 96,600円 | +2.8% | -19.6% | 2.07% | 30.99倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| Ｒｅｔｔｙ | 15,100円 | +8.7% | - | 0.00% | 141.12倍 | 7.24倍 |
|
実名制の口コミが特長のグルメサイト運営。飲食店から得る販促支援料や広告収入が収益源 |
市場注目の銘柄
チャート関連のコラム
