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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 1,109 | 1,116 | 1,059 | 1,060 | -46 | -4.2% | 23,300 |
| 2023/12/08 | 1,126 | 1,126 | 1,082 | 1,106 | -28 | -2.5% | 43,800 |
| 2023/12/07 | 1,095 | 1,139 | 1,090 | 1,134 | +24 | +2.2% | 46,700 |
| 2023/12/06 | 1,060 | 1,110 | 1,059 | 1,110 | +44 | +4.1% | 44,600 |
| 2023/12/05 | 1,047 | 1,081 | 1,044 | 1,066 | +6 | +0.6% | 25,100 |
| 2023/12/04 | 1,026 | 1,077 | 1,023 | 1,060 | +24 | +2.3% | 42,500 |
| 2023/12/01 | 1,063 | 1,065 | 1,025 | 1,036 | -24 | -2.3% | 44,200 |
| 2023/11/30 | 1,090 | 1,090 | 1,045 | 1,060 | -8 | -0.7% | 37,300 |
| 2023/11/29 | 1,057 | 1,105 | 1,057 | 1,068 | -19 | -1.7% | 57,600 |
| 2023/11/28 | 1,145 | 1,145 | 1,050 | 1,087 | -63 | -5.5% | 99,300 |
| 2023/11/27 | 1,205 | 1,219 | 1,143 | 1,150 | -55 | -4.6% | 73,400 |
| 2023/11/24 | 1,223 | 1,251 | 1,191 | 1,205 | -10 | -0.8% | 61,700 |
| 2023/11/22 | 1,333 | 1,342 | 1,213 | 1,215 | -88 | -6.8% | 125,500 |
| 2023/11/21 | 1,241 | 1,313 | 1,234 | 1,303 | +53 | +4.2% | 159,300 |
| 2023/11/20 | 1,179 | 1,250 | 1,165 | 1,250 | +70 | +5.9% | 66,600 |
| 2023/11/17 | 1,206 | 1,260 | 1,176 | 1,180 | -18 | -1.5% | 113,300 |
| 2023/11/16 | 1,179 | 1,235 | 1,143 | 1,198 | -101 | -7.8% | 252,300 |
| 2023/11/15 | 1,299 | 1,305 | 1,299 | 1,299 | -400 | -23.5% | 101,800 |
| 2023/11/14 | 1,707 | 1,710 | 1,651 | 1,699 | -3 | -0.2% | 56,400 |
| 2023/11/13 | 1,750 | 1,750 | 1,668 | 1,702 | -22 | -1.3% | 42,300 |
| 2023/11/10 | 1,670 | 1,728 | 1,634 | 1,724 | +35 | +2.1% | 41,100 |
| 2023/11/09 | 1,705 | 1,710 | 1,660 | 1,689 | -19 | -1.1% | 22,300 |
| 2023/11/08 | 1,856 | 1,890 | 1,708 | 1,708 | -108 | -5.9% | 117,500 |
| 2023/11/07 | 1,800 | 1,816 | 1,768 | 1,816 | +25 | +1.4% | 21,100 |
| 2023/11/06 | 1,815 | 1,833 | 1,787 | 1,791 | +25 | +1.4% | 46,400 |
| 2023/11/02 | 1,703 | 1,766 | 1,703 | 1,766 | +61 | +3.6% | 10,600 |
| 2023/11/01 | 1,723 | 1,737 | 1,695 | 1,705 | -17 | -1% | 13,600 |
| 2023/10/31 | 1,691 | 1,725 | 1,652 | 1,722 | +13 | +0.8% | 17,700 |
| 2023/10/30 | 1,686 | 1,770 | 1,664 | 1,709 | +17 | +1% | 29,400 |
| 2023/10/27 | 1,650 | 1,692 | 1,614 | 1,692 | +59 | +3.6% | 20,900 |
| 2023/10/26 | 1,618 | 1,700 | 1,594 | 1,633 | -25 | -1.5% | 93,400 |
| 2023/10/25 | 1,704 | 1,737 | 1,646 | 1,658 | +34 | +2.1% | 90,800 |
| 2023/10/24 | 1,586 | 1,630 | 1,542 | 1,624 | +40 | +2.5% | 31,400 |
| 2023/10/23 | 1,553 | 1,595 | 1,511 | 1,584 | +2 | +0.1% | 26,700 |
| 2023/10/20 | 1,560 | 1,597 | 1,532 | 1,582 | +7 | +0.4% | 29,200 |
| 2023/10/19 | 1,557 | 1,595 | 1,539 | 1,575 | -14 | -0.9% | 20,900 |
| 2023/10/18 | 1,498 | 1,590 | 1,489 | 1,589 | +91 | +6.1% | 43,700 |
| 2023/10/17 | 1,479 | 1,532 | 1,474 | 1,498 | +33 | +2.3% | 32,400 |
| 2023/10/16 | 1,491 | 1,506 | 1,430 | 1,465 | -74 | -4.8% | 72,400 |
| 2023/10/13 | 1,608 | 1,608 | 1,526 | 1,539 | -70 | -4.4% | 46,300 |
| 2023/10/12 | 1,586 | 1,609 | 1,527 | 1,609 | +23 | +1.5% | 40,600 |
| 2023/10/11 | 1,707 | 1,709 | 1,564 | 1,586 | -94 | -5.6% | 77,200 |
| 2023/10/10 | 1,721 | 1,732 | 1,672 | 1,680 | -46 | -2.7% | 26,700 |
| 2023/10/06 | 1,730 | 1,794 | 1,712 | 1,726 | +16 | +0.9% | 39,800 |
| 2023/10/05 | 1,686 | 1,714 | 1,632 | 1,710 | +64 | +3.9% | 27,300 |
| 2023/10/04 | 1,676 | 1,691 | 1,628 | 1,646 | -70 | -4.1% | 45,500 |
| 2023/10/03 | 1,736 | 1,769 | 1,680 | 1,716 | -38 | -2.2% | 59,700 |
| 2023/10/02 | 1,823 | 1,830 | 1,733 | 1,754 | -48 | -2.7% | 34,800 |
| 2023/09/29 | 1,798 | 1,859 | 1,798 | 1,802 | +4 | +0.2% | 36,900 |
| 2023/09/28 | 1,768 | 1,819 | 1,752 | 1,798 | +30 | +1.7% | 24,200 |
101～
150
件表示中 / 1561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 | 67,500円 | +4.0% | -38.9% | 0.00% | 66.18倍 | 2.38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 |
| ジェイック | 194,900円 | +13.7% | +132.8% | 0.77% | 39.13倍 | 2.04倍 |
|
フリーター主体の就職支援。研修後に集団面接会で紹介。新卒事業強化。配当性向２５～３５％目安 |
| ＥＡＪ | 71,600円 | -2.7% | +10.5% | 1.40% | 18.04倍 | 1.08倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
| スローガン | 64,600円 | +2.3% | +15.9% | 0.00% | 14.70倍 | 1.19倍 |
|
ベンチャー、スタートアップ企業向け新卒採用プラットフォーム「Ｇｏｏｄｆｉｎｄ」等を運営 |
| ジオコード | 60,700円 | +12.8% | +168.2% | 2.80% | 55.89倍 | 1.38倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
市場注目の銘柄
チャート関連のコラム
