アイロムグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,811 | 1,825 | 1,811 | 1,813 | +2 | +0.1% | 14,200 |
| 2024/05/01 | 1,821 | 1,823 | 1,801 | 1,811 | -1 | -0.1% | 20,300 |
| 2024/04/30 | 1,822 | 1,824 | 1,805 | 1,812 | +12 | +0.7% | 15,100 |
| 2024/04/26 | 1,808 | 1,808 | 1,778 | 1,800 | +5 | +0.3% | 23,500 |
| 2024/04/25 | 1,805 | 1,814 | 1,794 | 1,795 | -20 | -1.1% | 11,600 |
| 2024/04/24 | 1,809 | 1,815 | 1,797 | 1,815 | +15 | +0.8% | 19,500 |
| 2024/04/23 | 1,803 | 1,813 | 1,795 | 1,800 | +4 | +0.2% | 14,200 |
| 2024/04/22 | 1,780 | 1,796 | 1,778 | 1,796 | +31 | +1.8% | 21,600 |
| 2024/04/19 | 1,786 | 1,786 | 1,750 | 1,765 | -35 | -1.9% | 51,500 |
| 2024/04/18 | 1,789 | 1,805 | 1,789 | 1,800 | +16 | +0.9% | 10,600 |
| 2024/04/17 | 1,799 | 1,799 | 1,777 | 1,784 | -18 | -1% | 32,800 |
| 2024/04/16 | 1,818 | 1,818 | 1,797 | 1,802 | -21 | -1.2% | 41,400 |
| 2024/04/15 | 1,819 | 1,828 | 1,815 | 1,823 | -1 | -0.1% | 12,400 |
| 2024/04/12 | 1,836 | 1,848 | 1,824 | 1,824 | -7 | -0.4% | 20,400 |
| 2024/04/11 | 1,834 | 1,836 | 1,814 | 1,831 | -6 | -0.3% | 14,300 |
| 2024/04/10 | 1,836 | 1,862 | 1,833 | 1,837 | +9 | +0.5% | 19,700 |
| 2024/04/09 | 1,850 | 1,850 | 1,824 | 1,828 | -2 | -0.1% | 20,100 |
| 2024/04/08 | 1,850 | 1,853 | 1,830 | 1,830 | +7 | +0.4% | 19,200 |
| 2024/04/05 | 1,820 | 1,828 | 1,805 | 1,823 | -7 | -0.4% | 18,500 |
| 2024/04/04 | 1,828 | 1,831 | 1,820 | 1,830 | +11 | +0.6% | 25,500 |
| 2024/04/03 | 1,821 | 1,828 | 1,804 | 1,819 | -11 | -0.6% | 37,400 |
| 2024/04/02 | 1,844 | 1,850 | 1,819 | 1,830 | -13 | -0.7% | 35,500 |
| 2024/04/01 | 1,900 | 1,900 | 1,843 | 1,843 | -46 | -2.4% | 32,900 |
| 2024/03/29 | 1,885 | 1,902 | 1,879 | 1,889 | -2 | -0.1% | 27,000 |
| 2024/03/28 | 1,883 | 1,900 | 1,871 | 1,891 | -41 | -2.1% | 22,600 |
| 2024/03/27 | 1,950 | 1,950 | 1,929 | 1,932 | -9 | -0.5% | 41,600 |
| 2024/03/26 | 1,936 | 1,941 | 1,924 | 1,941 | +15 | +0.8% | 29,400 |
| 2024/03/25 | 1,937 | 1,946 | 1,920 | 1,926 | -1 | -0.1% | 40,800 |
| 2024/03/22 | 1,914 | 1,940 | 1,901 | 1,927 | +29 | +1.5% | 47,300 |
| 2024/03/21 | 1,919 | 1,940 | 1,894 | 1,898 | -4 | -0.2% | 48,500 |
| 2024/03/19 | 1,865 | 1,908 | 1,865 | 1,902 | +37 | +2% | 53,900 |
| 2024/03/18 | 1,868 | 1,870 | 1,852 | 1,865 | +24 | +1.3% | 31,100 |
| 2024/03/15 | 1,856 | 1,857 | 1,841 | 1,841 | -23 | -1.2% | 22,400 |
| 2024/03/14 | 1,840 | 1,864 | 1,840 | 1,864 | +21 | +1.1% | 26,300 |
| 2024/03/13 | 1,843 | 1,864 | 1,835 | 1,843 | +7 | +0.4% | 25,600 |
| 2024/03/12 | 1,827 | 1,836 | 1,795 | 1,836 | +13 | +0.7% | 44,400 |
| 2024/03/11 | 1,818 | 1,829 | 1,806 | 1,823 | ±0 | ±0% | 55,800 |
| 2024/03/08 | 1,822 | 1,834 | 1,811 | 1,823 | -6 | -0.3% | 32,700 |
| 2024/03/07 | 1,841 | 1,846 | 1,814 | 1,829 | -1 | -0.1% | 43,800 |
| 2024/03/06 | 1,821 | 1,845 | 1,820 | 1,830 | -2 | -0.1% | 46,500 |
| 2024/03/05 | 1,815 | 1,854 | 1,812 | 1,832 | +14 | +0.8% | 39,900 |
| 2024/03/04 | 1,832 | 1,843 | 1,818 | 1,818 | -12 | -0.7% | 40,800 |
| 2024/03/01 | 1,866 | 1,867 | 1,824 | 1,830 | -36 | -1.9% | 65,000 |
| 2024/02/29 | 1,860 | 1,875 | 1,850 | 1,866 | +7 | +0.4% | 26,600 |
| 2024/02/28 | 1,856 | 1,880 | 1,856 | 1,859 | +5 | +0.3% | 31,800 |
| 2024/02/27 | 1,841 | 1,856 | 1,836 | 1,854 | +20 | +1.1% | 26,800 |
| 2024/02/26 | 1,820 | 1,842 | 1,809 | 1,834 | +4 | +0.2% | 42,200 |
| 2024/02/22 | 1,837 | 1,838 | 1,816 | 1,830 | ±0 | ±0% | 29,700 |
| 2024/02/21 | 1,840 | 1,840 | 1,814 | 1,830 | -5 | -0.3% | 31,100 |
| 2024/02/20 | 1,825 | 1,853 | 1,823 | 1,835 | +12 | +0.7% | 50,600 |
1～
50
件表示中 / 5034件
類似銘柄と比較する
現在ご覧いただいている「アイロムＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アイロムＧ | 181,300円 | +14.4% | +27.9% | 4.41% | 7.57倍 | 1.69倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| アイモバイル | 38,900円 | +21.8% | +8.9% | 3.47% | 8.59倍 | 1.45倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
| アイ・ケイ・ケイ | 75,000円 | +6.2% | +7.0% | 3.20% | 15.08倍 | 2.14倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 東京個別 | 41,000円 | +0.6% | -21.2% | 2.93% | 29.41倍 | 2.64倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| セントケアＨＤ | 87,800円 | +5.3% | +13.6% | 2.85% | 10.85倍 | 1.44倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
市場注目の銘柄
チャート関連のコラム
