イードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 895 | 902 | 888 | 900 | +10 | +1.1% | 18,900 |
| 2025/07/31 | 890 | 893 | 887 | 890 | +5 | +0.6% | 5,500 |
| 2025/07/30 | 885 | 899 | 885 | 885 | -2 | -0.2% | 15,100 |
| 2025/07/29 | 890 | 894 | 886 | 887 | ±0 | ±0% | 7,100 |
| 2025/07/28 | 893 | 894 | 887 | 887 | -9 | -1% | 13,400 |
| 2025/07/25 | 898 | 898 | 890 | 896 | ±0 | ±0% | 5,300 |
| 2025/07/24 | 896 | 900 | 894 | 896 | +2 | +0.2% | 8,300 |
| 2025/07/23 | 895 | 901 | 891 | 894 | +2 | +0.2% | 6,600 |
| 2025/07/22 | 883 | 895 | 883 | 892 | +9 | +1% | 5,800 |
| 2025/07/18 | 891 | 894 | 883 | 883 | -8 | -0.9% | 12,500 |
| 2025/07/17 | 892 | 897 | 890 | 891 | -2 | -0.2% | 12,900 |
| 2025/07/16 | 900 | 900 | 893 | 893 | -6 | -0.7% | 5,000 |
| 2025/07/15 | 897 | 900 | 892 | 899 | +3 | +0.3% | 15,500 |
| 2025/07/14 | 905 | 905 | 896 | 896 | -8 | -0.9% | 11,500 |
| 2025/07/11 | 908 | 919 | 903 | 904 | -7 | -0.8% | 14,400 |
| 2025/07/10 | 915 | 923 | 905 | 911 | -7 | -0.8% | 16,300 |
| 2025/07/09 | 914 | 918 | 904 | 918 | +11 | +1.2% | 16,100 |
| 2025/07/08 | 909 | 915 | 907 | 907 | -4 | -0.4% | 6,800 |
| 2025/07/07 | 897 | 921 | 897 | 911 | +14 | +1.6% | 15,700 |
| 2025/07/04 | 910 | 912 | 897 | 897 | -15 | -1.6% | 15,200 |
| 2025/07/03 | 883 | 913 | 882 | 912 | +28 | +3.2% | 29,700 |
| 2025/07/02 | 895 | 899 | 880 | 884 | -16 | -1.8% | 39,800 |
| 2025/07/01 | 920 | 920 | 897 | 900 | -24 | -2.6% | 58,600 |
| 2025/06/30 | 940 | 949 | 923 | 924 | -15 | -1.6% | 45,800 |
| 2025/06/27 | 947 | 956 | 931 | 939 | -105 | -10.1% | 134,900 |
| 2025/06/26 | 1,047 | 1,056 | 1,034 | 1,044 | ±0 | ±0% | 90,900 |
| 2025/06/25 | 1,025 | 1,048 | 1,025 | 1,044 | +25 | +2.5% | 55,200 |
| 2025/06/24 | 1,015 | 1,023 | 1,010 | 1,019 | +7 | +0.7% | 28,800 |
| 2025/06/23 | 1,005 | 1,012 | 1,005 | 1,012 | +11 | +1.1% | 13,200 |
| 2025/06/20 | 1,005 | 1,010 | 1,000 | 1,001 | -5 | -0.5% | 17,600 |
| 2025/06/19 | 1,008 | 1,009 | 1,000 | 1,006 | -2 | -0.2% | 27,600 |
| 2025/06/18 | 1,016 | 1,016 | 1,008 | 1,008 | -2 | -0.2% | 12,500 |
| 2025/06/17 | 1,018 | 1,018 | 1,008 | 1,010 | -5 | -0.5% | 11,700 |
| 2025/06/16 | 1,018 | 1,018 | 1,008 | 1,015 | +4 | +0.4% | 16,000 |
| 2025/06/13 | 1,017 | 1,017 | 1,007 | 1,011 | -8 | -0.8% | 15,900 |
| 2025/06/12 | 1,026 | 1,029 | 1,016 | 1,019 | -6 | -0.6% | 16,500 |
| 2025/06/11 | 1,027 | 1,027 | 1,021 | 1,025 | +7 | +0.7% | 8,000 |
| 2025/06/10 | 1,030 | 1,030 | 1,016 | 1,018 | -9 | -0.9% | 12,100 |
| 2025/06/09 | 1,015 | 1,027 | 1,007 | 1,027 | +26 | +2.6% | 18,500 |
| 2025/06/06 | 1,015 | 1,018 | 1,001 | 1,001 | ±0 | ±0% | 12,300 |
| 2025/06/05 | 1,023 | 1,030 | 1,000 | 1,001 | -26 | -2.5% | 44,700 |
| 2025/06/04 | 1,025 | 1,047 | 1,025 | 1,027 | +5 | +0.5% | 37,600 |
| 2025/06/03 | 1,043 | 1,045 | 1,021 | 1,022 | -11 | -1.1% | 30,200 |
| 2025/06/02 | 1,025 | 1,059 | 1,025 | 1,033 | +14 | +1.4% | 40,400 |
| 2025/05/30 | 993 | 1,029 | 993 | 1,019 | +34 | +3.5% | 55,200 |
| 2025/05/29 | 1,000 | 1,008 | 976 | 985 | -10 | -1% | 90,300 |
| 2025/05/28 | 978 | 999 | 977 | 995 | +20 | +2.1% | 78,400 |
| 2025/05/27 | 951 | 975 | 951 | 975 | +24 | +2.5% | 48,700 |
| 2025/05/26 | 948 | 965 | 945 | 951 | +1 | +0.1% | 89,900 |
| 2025/05/23 | 950 | 951 | 922 | 950 | +94 | +11% | 325,100 |
1～
50
件表示中 / 2533件
類似銘柄と比較する
現在ご覧いただいている「イード」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 |
|---|---|---|---|---|---|---|---|---|
| イード | 90,000円 | +9.4% | +7.9% | 2.44% | 11.83倍 | 1.01倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| 成学社 | 78,400円 | +6.4% | +6.2% | 2.81% | 10.14倍 | 1.13倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| 市進ＨＤ | 43,100円 | +0.7% | +0.4% | 2.32% | 11.07倍 | 1.65倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| 札 臨 | 106,500円 | +2.8% | +9.1% | 2.16% | 6.58倍 | 0.30倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ディスラプタ | 21,000円 | +18.4% | +41.3% | 2.38% | 12.57倍 | 1.96倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
