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 |
|---|---|---|---|---|---|---|---|
| 2017/03/28 | 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 |
| 2017/02/24 | 1,511 | 1,651 | 1,510 | 1,600 | +70 | +4.6% | 643,700 |
| 2017/02/23 | 1,544 | 1,569 | 1,520 | 1,530 | +16 | +1.1% | 216,200 |
| 2017/02/22 | 1,560 | 1,560 | 1,508 | 1,514 | -41 | -2.6% | 233,800 |
| 2017/02/21 | 1,590 | 1,616 | 1,529 | 1,555 | -22 | -1.4% | 411,200 |
| 2017/02/20 | 1,669 | 1,671 | 1,565 | 1,577 | -84 | -5.1% | 578,000 |
| 2017/02/17 | 1,641 | 1,704 | 1,612 | 1,661 | -5 | -0.3% | 867,800 |
| 2017/02/16 | 1,775 | 1,835 | 1,656 | 1,666 | -119 | -6.7% | 1,655,800 |
| 2017/02/15 | 1,846 | 1,940 | 1,766 | 1,785 | -99 | -5.3% | 3,461,900 |
| 2017/02/14 | 1,650 | 1,909 | 1,588 | 1,884 | +228 | +13.8% | 2,348,100 |
| 2017/02/13 | 1,390 | 1,884 | 1,388 | 1,656 | +110 | +7.1% | 4,710,800 |
| 2017/02/10 | 1,510 | 1,610 | 1,495 | 1,546 | +58 | +3.9% | 157,500 |
| 2017/02/09 | 1,481 | 1,520 | 1,481 | 1,488 | +7 | +0.5% | 48,500 |
| 2017/02/08 | 1,441 | 1,497 | 1,441 | 1,481 | +23 | +1.6% | 54,600 |
| 2017/02/07 | 1,472 | 1,499 | 1,458 | 1,458 | -13 | -0.9% | 44,700 |
| 2017/02/06 | 1,420 | 1,490 | 1,416 | 1,471 | +31 | +2.2% | 94,900 |
| 2017/02/03 | 1,468 | 1,514 | 1,440 | 1,440 | -32 | -2.2% | 85,600 |
| 2017/02/02 | 1,530 | 1,545 | 1,453 | 1,472 | -66 | -4.3% | 126,200 |
| 2017/02/01 | 1,597 | 1,597 | 1,517 | 1,538 | -64 | -4% | 126,300 |
| 2017/01/31 | 1,588 | 1,655 | 1,586 | 1,602 | -8 | -0.5% | 177,200 |
| 2017/01/30 | 1,556 | 1,668 | 1,545 | 1,610 | +105 | +7% | 482,900 |
| 2017/01/27 | 1,502 | 1,551 | 1,502 | 1,505 | +3 | +0.2% | 83,200 |
| 2017/01/26 | 1,529 | 1,545 | 1,502 | 1,502 | -25 | -1.6% | 137,200 |
| 2017/01/25 | 1,488 | 1,540 | 1,481 | 1,527 | +62 | +4.2% | 130,200 |
| 2017/01/24 | 1,467 | 1,487 | 1,437 | 1,465 | -17 | -1.1% | 129,300 |
| 2017/01/23 | 1,436 | 1,512 | 1,415 | 1,482 | +10 | +0.7% | 226,400 |
| 2017/01/20 | 1,550 | 1,550 | 1,457 | 1,472 | -94 | -6% | 295,100 |
| 2017/01/19 | 1,660 | 1,660 | 1,546 | 1,566 | -104 | -6.2% | 276,500 |
| 2017/01/18 | 1,738 | 1,738 | 1,637 | 1,670 | -58 | -3.4% | 283,100 |
| 2017/01/17 | 1,720 | 1,805 | 1,699 | 1,728 | +46 | +2.7% | 469,900 |
2001～
2050
件表示中 / 2493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 | 100,300円 | +9.4% | +7.9% | 2.19% | 13.19倍 | 1.12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 |
| 土木管理 | 36,000円 | +6.7% | +14.3% | 3.33% | 12.01倍 | 1.05倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| ギックス | 90,900円 | +8.6% | - | 5.89% | - | 2.68倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| 昴 | - | +2.0% | +38.3% | - | - | - |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| オールアバウト | 35,600円 | +4.7% | +900.0% | 0.84% | - | 1.23倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
市場注目の銘柄
チャート関連のコラム
