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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 1,310 | 1,338 | 1,202 | 1,217 | -123 | -9.2% | 4,100 |
| 2018/12/19 | 1,390 | 1,390 | 1,320 | 1,340 | -49 | -3.5% | 4,500 |
| 2018/12/18 | 1,450 | 1,450 | 1,389 | 1,389 | -92 | -6.2% | 1,200 |
| 2018/12/17 | 1,481 | 1,483 | 1,416 | 1,481 | -5 | -0.3% | 6,000 |
| 2018/12/14 | 1,583 | 1,583 | 1,425 | 1,486 | -57 | -3.7% | 7,600 |
| 2018/12/13 | 1,543 | 1,545 | 1,504 | 1,543 | +18 | +1.2% | 7,700 |
| 2018/12/12 | 1,470 | 1,525 | 1,470 | 1,525 | +15 | +1% | 8,400 |
| 2018/12/11 | 1,501 | 1,529 | 1,501 | 1,510 | ±0 | ±0% | 2,100 |
| 2018/12/10 | 1,630 | 1,630 | 1,510 | 1,510 | -40 | -2.6% | 2,100 |
| 2018/12/07 | 1,560 | 1,599 | 1,550 | 1,550 | -50 | -3.1% | 4,700 |
| 2018/12/06 | 1,626 | 1,666 | 1,600 | 1,600 | -50 | -3% | 3,600 |
| 2018/12/05 | 1,660 | 1,660 | 1,601 | 1,650 | -10 | -0.6% | 7,400 |
| 2018/12/04 | 1,692 | 1,692 | 1,660 | 1,660 | -30 | -1.8% | 8,500 |
| 2018/12/03 | 1,750 | 1,750 | 1,681 | 1,690 | -104 | -5.8% | 3,900 |
| 2018/11/30 | 1,770 | 1,797 | 1,717 | 1,794 | +23 | +1.3% | 3,700 |
| 2018/11/29 | 1,904 | 1,926 | 1,771 | 1,771 | -108 | -5.7% | 14,900 |
| 2018/11/28 | 1,837 | 1,890 | 1,799 | 1,879 | +162 | +9.4% | 18,100 |
| 2018/11/27 | 1,600 | 1,719 | 1,600 | 1,717 | +136 | +8.6% | 7,200 |
| 2018/11/26 | 1,539 | 1,590 | 1,539 | 1,581 | +42 | +2.7% | 2,400 |
| 2018/11/22 | 1,512 | 1,559 | 1,512 | 1,539 | -13 | -0.8% | 7,600 |
| 2018/11/21 | 1,649 | 1,649 | 1,500 | 1,552 | -98 | -5.9% | 8,500 |
| 2018/11/20 | 1,601 | 1,651 | 1,601 | 1,650 | +9 | +0.5% | 3,500 |
| 2018/11/19 | 1,641 | 1,644 | 1,641 | 1,641 | -40 | -2.4% | 1,400 |
| 2018/11/16 | 1,662 | 1,718 | 1,662 | 1,681 | -21 | -1.2% | 2,400 |
| 2018/11/15 | 1,751 | 1,751 | 1,702 | 1,702 | -74 | -4.2% | 4,600 |
| 2018/11/14 | 1,810 | 1,900 | 1,776 | 1,776 | -30 | -1.7% | 11,500 |
| 2018/11/13 | 1,780 | 1,806 | 1,740 | 1,806 | +6 | +0.3% | 3,900 |
| 2018/11/12 | 1,845 | 1,846 | 1,785 | 1,800 | -5 | -0.3% | 5,400 |
| 2018/11/09 | 1,778 | 1,805 | 1,778 | 1,805 | -53 | -2.9% | 1,500 |
| 2018/11/08 | 1,766 | 1,859 | 1,766 | 1,858 | +70 | +3.9% | 3,800 |
| 2018/11/07 | 1,827 | 1,855 | 1,747 | 1,788 | -39 | -2.1% | 4,200 |
| 2018/11/06 | 1,822 | 1,827 | 1,792 | 1,827 | +2 | +0.1% | 800 |
| 2018/11/05 | 1,901 | 1,901 | 1,820 | 1,825 | -55 | -2.9% | 6,900 |
| 2018/11/02 | 1,888 | 1,888 | 1,800 | 1,880 | -8 | -0.4% | 4,000 |
| 2018/11/01 | 1,800 | 1,930 | 1,700 | 1,888 | +8 | +0.4% | 8,200 |
| 2018/10/31 | 1,669 | 1,900 | 1,669 | 1,880 | +251 | +15.4% | 6,200 |
| 2018/10/30 | 1,569 | 1,658 | 1,566 | 1,629 | -60 | -3.6% | 1,500 |
| 2018/10/29 | 1,740 | 1,740 | 1,489 | 1,689 | -51 | -2.9% | 7,800 |
| 2018/10/26 | 1,799 | 1,799 | 1,700 | 1,740 | +38 | +2.2% | 1,700 |
| 2018/10/25 | 1,863 | 1,863 | 1,700 | 1,702 | -187 | -9.9% | 4,400 |
| 2018/10/24 | 1,890 | 1,890 | 1,889 | 1,889 | +79 | +4.4% | 700 |
| 2018/10/23 | 1,865 | 1,865 | 1,810 | 1,810 | -55 | -2.9% | 600 |
| 2018/10/22 | 1,930 | 1,930 | 1,865 | 1,865 | -64 | -3.3% | 1,100 |
| 2018/10/19 | 1,830 | 1,929 | 1,830 | 1,929 | +99 | +5.4% | 1,200 |
| 2018/10/18 | 1,900 | 1,902 | 1,830 | 1,830 | -100 | -5.2% | 2,100 |
| 2018/10/17 | 1,863 | 1,930 | 1,850 | 1,930 | +107 | +5.9% | 5,300 |
| 2018/10/16 | 1,802 | 1,840 | 1,789 | 1,823 | +33 | +1.8% | 2,600 |
| 2018/10/15 | 1,833 | 1,833 | 1,790 | 1,790 | -3 | -0.2% | 500 |
| 2018/10/12 | 1,739 | 1,793 | 1,720 | 1,793 | +18 | +1% | 3,200 |
| 2018/10/11 | 1,749 | 1,850 | 1,749 | 1,775 | -134 | -7% | 6,100 |
1551～
1600
件表示中 / 1801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 | 72,600円 | -11.2% | - | 0.00% | - | 10.10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 |
| エフビ介護 | 92,900円 | +7.1% | -29.1% | 3.55% | 6.49倍 | 0.64倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
| Ｒｅｔｔｙ | 15,600円 | +8.7% | - | 0.00% | 145.79倍 | 7.48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 |
| コーチ・エィ | 97,300円 | +2.8% | -19.6% | 2.06% | 31.22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 |
| 武蔵野 | 213,900円 | +5.3% | +261.1% | 0.00% | 44.76倍 | 0.62倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
市場注目の銘柄
チャート関連のコラム
