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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,522 | 1,531 | 1,506 | 1,531 | +19 | +1.3% | 1,500 |
| 2021/08/31 | 1,527 | 1,534 | 1,509 | 1,512 | -11 | -0.7% | 3,600 |
| 2021/08/30 | 1,509 | 1,523 | 1,500 | 1,523 | +22 | +1.5% | 3,800 |
| 2021/08/27 | 1,498 | 1,507 | 1,492 | 1,501 | +3 | +0.2% | 800 |
| 2021/08/26 | 1,517 | 1,520 | 1,498 | 1,498 | -2 | -0.1% | 2,700 |
| 2021/08/25 | 1,499 | 1,522 | 1,487 | 1,500 | +1 | +0.1% | 11,200 |
| 2021/08/24 | 1,490 | 1,516 | 1,479 | 1,499 | -2 | -0.1% | 4,000 |
| 2021/08/23 | 1,498 | 1,516 | 1,474 | 1,501 | +3 | +0.2% | 10,700 |
| 2021/08/20 | 1,462 | 1,530 | 1,451 | 1,498 | +27 | +1.8% | 12,400 |
| 2021/08/19 | 1,508 | 1,512 | 1,469 | 1,471 | -38 | -2.5% | 4,000 |
| 2021/08/18 | 1,455 | 1,548 | 1,450 | 1,509 | +32 | +2.2% | 7,000 |
| 2021/08/17 | 1,515 | 1,515 | 1,477 | 1,477 | -43 | -2.8% | 2,200 |
| 2021/08/16 | 1,530 | 1,533 | 1,441 | 1,520 | +19 | +1.3% | 8,700 |
| 2021/08/13 | 1,551 | 1,580 | 1,497 | 1,501 | -59 | -3.8% | 6,900 |
| 2021/08/12 | 1,573 | 1,573 | 1,501 | 1,560 | -4 | -0.3% | 2,600 |
| 2021/08/11 | 1,532 | 1,565 | 1,517 | 1,564 | +32 | +2.1% | 3,100 |
| 2021/08/10 | 1,498 | 1,532 | 1,498 | 1,532 | +46 | +3.1% | 3,900 |
| 2021/08/06 | 1,475 | 1,533 | 1,470 | 1,486 | +2 | +0.1% | 6,000 |
| 2021/08/05 | 1,497 | 1,529 | 1,484 | 1,484 | -43 | -2.8% | 1,500 |
| 2021/08/04 | 1,529 | 1,532 | 1,520 | 1,527 | +3 | +0.2% | 1,600 |
| 2021/08/03 | 1,498 | 1,524 | 1,471 | 1,524 | +26 | +1.7% | 3,500 |
| 2021/08/02 | 1,460 | 1,525 | 1,460 | 1,498 | +45 | +3.1% | 11,700 |
| 2021/07/30 | 1,462 | 1,480 | 1,442 | 1,453 | -18 | -1.2% | 3,400 |
| 2021/07/29 | 1,450 | 1,471 | 1,450 | 1,471 | -2 | -0.1% | 2,200 |
| 2021/07/28 | 1,481 | 1,489 | 1,470 | 1,473 | -8 | -0.5% | 1,900 |
| 2021/07/27 | 1,480 | 1,497 | 1,476 | 1,481 | -12 | -0.8% | 4,700 |
| 2021/07/26 | 1,494 | 1,494 | 1,470 | 1,493 | +16 | +1.1% | 1,900 |
| 2021/07/21 | 1,494 | 1,498 | 1,477 | 1,477 | -22 | -1.5% | 2,600 |
| 2021/07/20 | 1,441 | 1,521 | 1,441 | 1,499 | +42 | +2.9% | 4,000 |
| 2021/07/19 | 1,498 | 1,500 | 1,430 | 1,457 | -55 | -3.6% | 17,000 |
| 2021/07/16 | 1,510 | 1,526 | 1,507 | 1,512 | -23 | -1.5% | 6,300 |
| 2021/07/15 | 1,541 | 1,558 | 1,532 | 1,535 | -22 | -1.4% | 5,200 |
| 2021/07/14 | 1,586 | 1,593 | 1,557 | 1,557 | -29 | -1.8% | 3,400 |
| 2021/07/13 | 1,560 | 1,605 | 1,560 | 1,586 | +14 | +0.9% | 4,900 |
| 2021/07/12 | 1,599 | 1,599 | 1,558 | 1,572 | -10 | -0.6% | 2,200 |
| 2021/07/09 | 1,540 | 1,600 | 1,530 | 1,582 | +32 | +2.1% | 4,800 |
| 2021/07/08 | 1,618 | 1,618 | 1,540 | 1,550 | -36 | -2.3% | 6,600 |
| 2021/07/07 | 1,591 | 1,605 | 1,576 | 1,586 | -14 | -0.9% | 1,500 |
| 2021/07/06 | 1,641 | 1,641 | 1,585 | 1,600 | -15 | -0.9% | 2,500 |
| 2021/07/05 | 1,637 | 1,637 | 1,590 | 1,615 | -6 | -0.4% | 7,500 |
| 2021/07/02 | 1,635 | 1,648 | 1,608 | 1,621 | -16 | -1% | 3,400 |
| 2021/07/01 | 1,689 | 1,699 | 1,620 | 1,637 | -51 | -3% | 4,800 |
| 2021/06/30 | 1,679 | 1,688 | 1,631 | 1,688 | +1 | +0.1% | 3,100 |
| 2021/06/29 | 1,669 | 1,690 | 1,654 | 1,687 | +7 | +0.4% | 3,400 |
| 2021/06/28 | 1,692 | 1,715 | 1,660 | 1,680 | -8 | -0.5% | 9,900 |
| 2021/06/25 | 1,700 | 1,700 | 1,654 | 1,688 | +17 | +1% | 3,700 |
| 2021/06/24 | 1,669 | 1,696 | 1,629 | 1,671 | +45 | +2.8% | 10,100 |
| 2021/06/23 | 1,638 | 1,672 | 1,603 | 1,626 | -12 | -0.7% | 4,400 |
| 2021/06/22 | 1,618 | 1,638 | 1,600 | 1,638 | +58 | +3.7% | 6,800 |
| 2021/06/21 | 1,604 | 1,604 | 1,580 | 1,580 | -24 | -1.5% | 1,700 |
901～
950
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
