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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 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 |
| 2017/04/26 | 1,149 | 1,149 | 1,118 | 1,130 | -2 | -0.2% | 18,800 |
| 2017/04/25 | 1,079 | 1,134 | 1,079 | 1,132 | +45 | +4.1% | 23,600 |
| 2017/04/24 | 1,110 | 1,132 | 1,082 | 1,087 | -38 | -3.4% | 27,400 |
| 2017/04/21 | 1,143 | 1,166 | 1,111 | 1,125 | -17 | -1.5% | 36,700 |
| 2017/04/20 | 1,100 | 1,172 | 1,095 | 1,142 | +31 | +2.8% | 45,800 |
| 2017/04/19 | 1,110 | 1,134 | 1,110 | 1,111 | +4 | +0.4% | 18,800 |
| 2017/04/18 | 1,095 | 1,143 | 1,091 | 1,107 | +19 | +1.7% | 33,500 |
| 2017/04/17 | 1,038 | 1,094 | 1,036 | 1,088 | +31 | +2.9% | 33,700 |
| 2017/04/14 | 1,028 | 1,095 | 1,028 | 1,057 | -1 | -0.1% | 31,200 |
| 2017/04/13 | 999 | 1,061 | 992 | 1,058 | +35 | +3.4% | 59,400 |
| 2017/04/12 | 1,068 | 1,068 | 1,021 | 1,023 | -57 | -5.3% | 73,700 |
| 2017/04/11 | 1,075 | 1,096 | 1,056 | 1,080 | -40 | -3.6% | 57,900 |
| 2017/04/10 | 1,092 | 1,159 | 1,092 | 1,120 | +36 | +3.3% | 81,400 |
| 2017/04/07 | 1,093 | 1,107 | 1,030 | 1,084 | +31 | +2.9% | 101,800 |
| 2017/04/06 | 1,153 | 1,153 | 1,025 | 1,053 | -115 | -9.8% | 173,700 |
| 2017/04/05 | 1,160 | 1,180 | 1,113 | 1,168 | +25 | +2.2% | 81,300 |
| 2017/04/04 | 1,280 | 1,280 | 1,121 | 1,143 | -138 | -10.8% | 219,400 |
| 2017/04/03 | 1,275 | 1,289 | 1,262 | 1,281 | +19 | +1.5% | 107,100 |
| 2017/03/31 | 1,268 | 1,275 | 1,255 | 1,262 | -13 | -1% | 42,700 |
| 2017/03/30 | 1,278 | 1,320 | 1,240 | 1,275 | +4 | +0.3% | 174,800 |
| 2017/03/29 | 1,256 | 1,275 | 1,234 | 1,271 | +39 | +3.2% | 127,300 |
| 2017/03/28 | 1,189 | 1,341 | 1,185 | 1,232 | +73 | +6.3% | 966,400 |
| 2017/03/27 | 1,206 | 1,209 | 1,159 | 1,159 | -66 | -5.4% | 73,700 |
| 2017/03/24 | 1,231 | 1,248 | 1,218 | 1,225 | -5 | -0.4% | 45,400 |
| 2017/03/23 | 1,250 | 1,260 | 1,221 | 1,230 | -20 | -1.6% | 68,100 |
| 2017/03/22 | 1,281 | 1,299 | 1,234 | 1,250 | -38 | -3% | 72,600 |
| 2017/03/21 | 1,308 | 1,308 | 1,262 | 1,288 | +12 | +0.9% | 53,000 |
| 2017/03/17 | 1,309 | 1,338 | 1,261 | 1,276 | -26 | -2% | 104,900 |
| 2017/03/16 | 1,305 | 1,338 | 1,291 | 1,302 | -17 | -1.3% | 128,300 |
| 2017/03/15 | 1,410 | 1,411 | 1,303 | 1,319 | -86 | -6.1% | 207,400 |
| 2017/03/14 | 1,419 | 1,435 | 1,401 | 1,405 | -18 | -1.3% | 85,200 |
| 2017/03/13 | 1,491 | 1,520 | 1,421 | 1,423 | -71 | -4.8% | 128,300 |
| 2017/03/10 | 1,463 | 1,523 | 1,460 | 1,494 | +28 | +1.9% | 188,600 |
| 2017/03/09 | 1,447 | 1,475 | 1,445 | 1,466 | +15 | +1% | 74,700 |
| 2017/03/08 | 1,452 | 1,475 | 1,451 | 1,451 | -14 | -1% | 50,300 |
| 2017/03/07 | 1,454 | 1,490 | 1,451 | 1,465 | +14 | +1% | 92,700 |
| 2017/03/06 | 1,445 | 1,468 | 1,430 | 1,451 | ±0 | ±0% | 136,700 |
| 2017/03/03 | 1,484 | 1,501 | 1,435 | 1,451 | -72 | -4.7% | 412,500 |
| 2017/03/02 | 1,560 | 1,575 | 1,523 | 1,523 | -50 | -3.2% | 200,600 |
| 2017/03/01 | 1,638 | 1,696 | 1,533 | 1,573 | -57 | -3.5% | 653,000 |
| 2017/02/28 | 1,626 | 1,722 | 1,611 | 1,630 | -13 | -0.8% | 548,300 |
| 2017/02/27 | 1,626 | 1,678 | 1,569 | 1,643 | +43 | +2.7% | 431,500 |
1951～
2000
件表示中 / 2472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 | 85,400円 | +9.4% | +7.9% | 2.58% | 11.23倍 | 0.96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 |
| ＩＡＣＥトラベ | 91,100円 | +9.5% | +27.3% | 0.00% | 8.95倍 | 1.63倍 |
|
- |
| プラザＨＤ | 177,400円 | -3.6% | -22.2% | 2.82% | 41.14倍 | 2.22倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| 市進ＨＤ | 40,600円 | +0.7% | +0.4% | 2.46% | 10.30倍 | 1.54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 |
| ＧＥＩ | 37,700円 | +4.4% | - | 0.00% | 471.25倍 | 2.16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 |
市場注目の銘柄
チャート関連のコラム
