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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 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 |
| 2021/06/18 | 1,625 | 1,627 | 1,603 | 1,604 | -21 | -1.3% | 3,300 |
| 2021/06/17 | 1,605 | 1,625 | 1,593 | 1,625 | +20 | +1.2% | 2,100 |
| 2021/06/16 | 1,617 | 1,617 | 1,602 | 1,605 | -18 | -1.1% | 1,200 |
| 2021/06/15 | 1,620 | 1,623 | 1,591 | 1,623 | +7 | +0.4% | 4,400 |
| 2021/06/14 | 1,614 | 1,616 | 1,588 | 1,616 | +40 | +2.5% | 4,800 |
| 2021/06/11 | 1,616 | 1,616 | 1,576 | 1,576 | -17 | -1.1% | 2,500 |
| 2021/06/10 | 1,601 | 1,602 | 1,585 | 1,593 | -8 | -0.5% | 1,400 |
| 2021/06/09 | 1,565 | 1,601 | 1,565 | 1,601 | +36 | +2.3% | 5,000 |
| 2021/06/08 | 1,574 | 1,574 | 1,540 | 1,565 | +5 | +0.3% | 3,600 |
| 2021/06/07 | 1,545 | 1,569 | 1,545 | 1,560 | +15 | +1% | 1,700 |
| 2021/06/04 | 1,565 | 1,568 | 1,543 | 1,545 | -27 | -1.7% | 1,400 |
| 2021/06/03 | 1,544 | 1,578 | 1,544 | 1,572 | +23 | +1.5% | 1,900 |
| 2021/06/02 | 1,576 | 1,576 | 1,544 | 1,549 | +2 | +0.1% | 1,200 |
| 2021/06/01 | 1,540 | 1,579 | 1,527 | 1,547 | -7 | -0.5% | 2,300 |
| 2021/05/31 | 1,573 | 1,597 | 1,502 | 1,554 | -40 | -2.5% | 6,800 |
| 2021/05/28 | 1,607 | 1,607 | 1,581 | 1,594 | +14 | +0.9% | 1,900 |
| 2021/05/27 | 1,586 | 1,603 | 1,579 | 1,580 | -6 | -0.4% | 1,300 |
| 2021/05/26 | 1,599 | 1,604 | 1,580 | 1,586 | +16 | +1% | 2,000 |
| 2021/05/25 | 1,580 | 1,600 | 1,570 | 1,570 | +16 | +1% | 2,800 |
| 2021/05/24 | 1,560 | 1,594 | 1,519 | 1,554 | -22 | -1.4% | 6,900 |
| 2021/05/21 | 1,590 | 1,621 | 1,560 | 1,576 | +14 | +0.9% | 6,900 |
| 2021/05/20 | 1,530 | 1,579 | 1,530 | 1,562 | +61 | +4.1% | 3,800 |
| 2021/05/19 | 1,500 | 1,529 | 1,500 | 1,501 | +1 | +0.1% | 4,600 |
| 2021/05/18 | 1,500 | 1,540 | 1,482 | 1,500 | -2 | -0.1% | 5,700 |
| 2021/05/17 | 1,539 | 1,600 | 1,502 | 1,502 | -17 | -1.1% | 9,400 |
| 2021/05/14 | 1,573 | 1,573 | 1,500 | 1,519 | +26 | +1.7% | 8,200 |
| 2021/05/13 | 1,510 | 1,522 | 1,491 | 1,493 | -57 | -3.7% | 4,600 |
| 2021/05/12 | 1,575 | 1,581 | 1,508 | 1,550 | -25 | -1.6% | 8,800 |
| 2021/05/11 | 1,628 | 1,628 | 1,575 | 1,575 | -54 | -3.3% | 12,000 |
| 2021/05/10 | 1,594 | 1,630 | 1,589 | 1,629 | +72 | +4.6% | 11,700 |
| 2021/05/07 | 1,521 | 1,557 | 1,521 | 1,557 | +52 | +3.5% | 4,200 |
| 2021/05/06 | 1,498 | 1,521 | 1,494 | 1,505 | +7 | +0.5% | 4,600 |
1001～
1050
件表示中 / 1871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 | 524,000円 | +195.7% | - | 0.00% | 152.55倍 | 53.84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 |
| 人夢技術 | 178,500円 | +8.0% | +24.1% | 3.36% | 13.62倍 | 0.75倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 幼児活動 | 142,200円 | +4.6% | +3.2% | 1.69% | 17.54倍 | 1.49倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 67,100円 | +29.4% | +136.9% | 2.73% | 37.26倍 | 1.44倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| タカミヤ | 34,400円 | +12.7% | -11.1% | 4.65% | 15.74倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
