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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,133 | 1,165 | 1,115 | 1,124 | +28 | +2.6% | 78,500 |
| 2017/07/07 | 1,049 | 1,096 | 1,045 | 1,096 | +42 | +4% | 31,300 |
| 2017/07/06 | 1,055 | 1,062 | 1,051 | 1,054 | ±0 | ±0% | 14,000 |
| 2017/07/05 | 1,045 | 1,068 | 1,045 | 1,054 | +1 | +0.1% | 19,700 |
| 2017/07/04 | 1,060 | 1,067 | 1,053 | 1,053 | -11 | -1% | 29,900 |
| 2017/07/03 | 1,061 | 1,070 | 1,059 | 1,064 | -11 | -1% | 10,900 |
| 2017/06/30 | 1,050 | 1,079 | 1,044 | 1,075 | +9 | +0.8% | 25,800 |
| 2017/06/29 | 1,052 | 1,071 | 1,052 | 1,066 | +10 | +0.9% | 24,800 |
| 2017/06/28 | 1,077 | 1,077 | 1,047 | 1,056 | -21 | -1.9% | 34,200 |
| 2017/06/27 | 1,074 | 1,086 | 1,065 | 1,077 | +3 | +0.3% | 15,200 |
| 2017/06/26 | 1,067 | 1,085 | 1,063 | 1,074 | +4 | +0.4% | 11,600 |
| 2017/06/23 | 1,087 | 1,087 | 1,050 | 1,070 | -17 | -1.6% | 29,700 |
| 2017/06/22 | 1,070 | 1,110 | 1,070 | 1,087 | +17 | +1.6% | 21,700 |
| 2017/06/21 | 1,068 | 1,077 | 1,055 | 1,070 | -3 | -0.3% | 16,100 |
| 2017/06/20 | 1,076 | 1,100 | 1,067 | 1,073 | +11 | +1% | 27,000 |
| 2017/06/19 | 1,067 | 1,070 | 1,047 | 1,062 | -9 | -0.8% | 21,600 |
| 2017/06/16 | 1,071 | 1,084 | 1,066 | 1,071 | -1 | -0.1% | 12,600 |
| 2017/06/15 | 1,080 | 1,094 | 1,067 | 1,072 | -22 | -2% | 22,800 |
| 2017/06/14 | 1,096 | 1,115 | 1,080 | 1,094 | -2 | -0.2% | 16,900 |
| 2017/06/13 | 1,069 | 1,115 | 1,067 | 1,096 | -1 | -0.1% | 33,000 |
| 2017/06/12 | 1,120 | 1,121 | 1,090 | 1,097 | -29 | -2.6% | 38,500 |
| 2017/06/09 | 1,126 | 1,154 | 1,126 | 1,126 | +1 | +0.1% | 22,400 |
| 2017/06/08 | 1,127 | 1,168 | 1,125 | 1,125 | -12 | -1.1% | 16,500 |
| 2017/06/07 | 1,135 | 1,148 | 1,126 | 1,137 | +7 | +0.6% | 19,900 |
| 2017/06/06 | 1,159 | 1,162 | 1,125 | 1,130 | -40 | -3.4% | 53,100 |
| 2017/06/05 | 1,153 | 1,185 | 1,153 | 1,170 | ±0 | ±0% | 26,900 |
| 2017/06/02 | 1,195 | 1,235 | 1,112 | 1,170 | -25 | -2.1% | 112,700 |
| 2017/06/01 | 1,171 | 1,199 | 1,171 | 1,195 | +15 | +1.3% | 36,300 |
| 2017/05/31 | 1,157 | 1,183 | 1,153 | 1,180 | +23 | +2% | 33,400 |
| 2017/05/30 | 1,180 | 1,224 | 1,154 | 1,157 | -4 | -0.3% | 84,000 |
| 2017/05/29 | 1,150 | 1,178 | 1,144 | 1,161 | -20 | -1.7% | 26,600 |
| 2017/05/26 | 1,187 | 1,187 | 1,162 | 1,181 | +5 | +0.4% | 9,000 |
| 2017/05/25 | 1,186 | 1,195 | 1,166 | 1,176 | -6 | -0.5% | 13,000 |
| 2017/05/24 | 1,151 | 1,190 | 1,145 | 1,182 | +31 | +2.7% | 43,900 |
| 2017/05/23 | 1,206 | 1,224 | 1,151 | 1,151 | -52 | -4.3% | 73,400 |
| 2017/05/22 | 1,183 | 1,216 | 1,167 | 1,203 | +41 | +3.5% | 64,600 |
| 2017/05/19 | 1,141 | 1,165 | 1,122 | 1,162 | +22 | +1.9% | 41,300 |
| 2017/05/18 | 1,136 | 1,166 | 1,090 | 1,140 | +4 | +0.4% | 58,600 |
| 2017/05/17 | 1,168 | 1,178 | 1,095 | 1,136 | -10 | -0.9% | 55,900 |
| 2017/05/16 | 1,102 | 1,185 | 1,087 | 1,146 | +44 | +4% | 68,800 |
| 2017/05/15 | 1,120 | 1,135 | 1,055 | 1,102 | -38 | -3.3% | 57,400 |
| 2017/05/12 | 1,134 | 1,161 | 1,134 | 1,140 | -24 | -2.1% | 22,200 |
| 2017/05/11 | 1,206 | 1,217 | 1,150 | 1,164 | -41 | -3.4% | 53,300 |
| 2017/05/10 | 1,220 | 1,239 | 1,197 | 1,205 | -2 | -0.2% | 44,800 |
| 2017/05/09 | 1,187 | 1,239 | 1,180 | 1,207 | +33 | +2.8% | 68,900 |
| 2017/05/08 | 1,157 | 1,185 | 1,150 | 1,174 | +19 | +1.6% | 33,800 |
| 2017/05/02 | 1,120 | 1,165 | 1,120 | 1,155 | +33 | +2.9% | 53,400 |
| 2017/05/01 | 1,116 | 1,144 | 1,115 | 1,122 | -1 | -0.1% | 27,000 |
| 2017/04/28 | 1,160 | 1,160 | 1,107 | 1,123 | -20 | -1.7% | 52,000 |
| 2017/04/27 | 1,151 | 1,244 | 1,139 | 1,143 | +13 | +1.2% | 167,500 |
1951～
2000
件表示中 / 2514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 | 89,700円 | +9.4% | +7.9% | 2.45% | 11.79倍 | 1.00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 |
| ＷＴＯＫＹＯ | 167,000円 | -1.9% | -38.3% | 0.00% | 31.77倍 | 2.66倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ラクサス | 17,700円 | +20.0% | -22.3% | 0.00% | 13.58倍 | 1.53倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
| ＧＥＩ | 40,200円 | +4.4% | - | 0.00% | 502.50倍 | 2.47倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ＨＭＴ | 76,300円 | +11.5% | +16.2% | 1.97% | 15.63倍 | 2.29倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
市場注目の銘柄
チャート関連のコラム
