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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 1,532 | 1,754 | 1,532 | 1,715 | +197 | +13% | 46,600 |
| 2018/07/26 | 1,500 | 1,518 | 1,498 | 1,518 | +18 | +1.2% | 3,700 |
| 2018/07/25 | 1,484 | 1,500 | 1,475 | 1,500 | +46 | +3.2% | 7,600 |
| 2018/07/24 | 1,454 | 1,465 | 1,434 | 1,454 | +30 | +2.1% | 6,900 |
| 2018/07/23 | 1,453 | 1,458 | 1,424 | 1,424 | -26 | -1.8% | 10,100 |
| 2018/07/20 | 1,442 | 1,465 | 1,442 | 1,450 | -1 | -0.1% | 4,200 |
| 2018/07/19 | 1,448 | 1,465 | 1,438 | 1,451 | +4 | +0.3% | 2,200 |
| 2018/07/18 | 1,458 | 1,466 | 1,445 | 1,447 | +2 | +0.1% | 3,900 |
| 2018/07/17 | 1,439 | 1,459 | 1,436 | 1,445 | -23 | -1.6% | 5,100 |
| 2018/07/13 | 1,489 | 1,502 | 1,468 | 1,468 | -13 | -0.9% | 4,000 |
| 2018/07/12 | 1,464 | 1,492 | 1,460 | 1,481 | +18 | +1.2% | 3,600 |
| 2018/07/11 | 1,480 | 1,480 | 1,458 | 1,463 | -24 | -1.6% | 3,200 |
| 2018/07/10 | 1,486 | 1,487 | 1,477 | 1,487 | +1 | +0.1% | 3,500 |
| 2018/07/09 | 1,488 | 1,494 | 1,480 | 1,486 | -2 | -0.1% | 3,100 |
| 2018/07/06 | 1,474 | 1,497 | 1,474 | 1,488 | +18 | +1.2% | 1,200 |
| 2018/07/05 | 1,518 | 1,523 | 1,470 | 1,470 | -56 | -3.7% | 12,000 |
| 2018/07/04 | 1,523 | 1,531 | 1,520 | 1,526 | -9 | -0.6% | 4,700 |
| 2018/07/03 | 1,568 | 1,570 | 1,521 | 1,535 | -36 | -2.3% | 4,900 |
| 2018/07/02 | 1,585 | 1,585 | 1,571 | 1,571 | -28 | -1.8% | 3,700 |
| 2018/06/29 | 1,578 | 1,599 | 1,578 | 1,599 | +19 | +1.2% | 1,500 |
| 2018/06/28 | 1,591 | 1,599 | 1,580 | 1,580 | -20 | -1.3% | 3,400 |
| 2018/06/27 | 1,583 | 1,602 | 1,583 | 1,600 | +9 | +0.6% | 6,800 |
| 2018/06/26 | 1,587 | 1,630 | 1,587 | 1,591 | +6 | +0.4% | 2,200 |
| 2018/06/25 | 1,615 | 1,615 | 1,585 | 1,585 | -30 | -1.9% | 5,000 |
| 2018/06/22 | 1,662 | 1,662 | 1,613 | 1,615 | -20 | -1.2% | 2,900 |
| 2018/06/21 | 1,641 | 1,669 | 1,635 | 1,635 | ±0 | ±0% | 2,700 |
| 2018/06/20 | 1,681 | 1,695 | 1,571 | 1,635 | -46 | -2.7% | 15,600 |
| 2018/06/19 | 1,741 | 1,745 | 1,666 | 1,681 | -68 | -3.9% | 17,200 |
| 2018/06/18 | 1,745 | 1,750 | 1,743 | 1,749 | +3 | +0.2% | 3,000 |
| 2018/06/15 | 1,762 | 1,763 | 1,738 | 1,746 | -19 | -1.1% | 4,600 |
| 2018/06/14 | 1,785 | 1,785 | 1,762 | 1,765 | -4 | -0.2% | 2,000 |
| 2018/06/13 | 1,763 | 1,801 | 1,763 | 1,769 | +13 | +0.7% | 9,300 |
| 2018/06/12 | 1,765 | 1,765 | 1,752 | 1,756 | -1 | -0.1% | 2,200 |
| 2018/06/11 | 1,770 | 1,770 | 1,730 | 1,757 | -23 | -1.3% | 6,000 |
| 2018/06/08 | 1,810 | 1,810 | 1,772 | 1,780 | +10 | +0.6% | 7,100 |
| 2018/06/07 | 1,768 | 1,819 | 1,760 | 1,770 | +24 | +1.4% | 20,400 |
| 2018/06/06 | 1,758 | 1,759 | 1,745 | 1,746 | -15 | -0.9% | 5,100 |
| 2018/06/05 | 1,770 | 1,780 | 1,758 | 1,761 | -9 | -0.5% | 4,300 |
| 2018/06/04 | 1,783 | 1,792 | 1,765 | 1,770 | -38 | -2.1% | 8,100 |
| 2018/06/01 | 1,790 | 1,808 | 1,781 | 1,808 | +18 | +1% | 9,000 |
| 2018/05/31 | 1,753 | 1,798 | 1,753 | 1,790 | +19 | +1.1% | 5,600 |
| 2018/05/30 | 1,765 | 1,780 | 1,717 | 1,771 | -21 | -1.2% | 11,200 |
| 2018/05/29 | 1,824 | 1,824 | 1,790 | 1,792 | -32 | -1.8% | 9,400 |
| 2018/05/28 | 1,827 | 1,838 | 1,824 | 1,824 | -1 | -0.1% | 4,600 |
| 2018/05/25 | 1,838 | 1,847 | 1,825 | 1,825 | -13 | -0.7% | 9,500 |
| 2018/05/24 | 1,903 | 1,903 | 1,820 | 1,838 | -72 | -3.8% | 23,900 |
| 2018/05/23 | 1,920 | 1,923 | 1,895 | 1,910 | -4 | -0.2% | 19,000 |
| 2018/05/22 | 1,914 | 1,927 | 1,912 | 1,914 | +2 | +0.1% | 20,000 |
| 2018/05/21 | 1,920 | 1,920 | 1,903 | 1,912 | -2 | -0.1% | 29,100 |
| 2018/05/18 | 1,931 | 1,939 | 1,904 | 1,914 | -2 | -0.1% | 55,600 |
1651～
1700
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% | 145.80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 | 0.75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
