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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,615 | 2,616 | 2,595 | 2,596 | -13 | -0.5% | 42,300 |
| 2024/11/20 | 2,585 | 2,626 | 2,585 | 2,609 | +25 | +1% | 30,300 |
| 2024/11/19 | 2,560 | 2,602 | 2,559 | 2,584 | +29 | +1.1% | 69,100 |
| 2024/11/18 | 2,556 | 2,570 | 2,553 | 2,555 | ±0 | ±0% | 35,900 |
| 2024/11/15 | 2,587 | 2,587 | 2,548 | 2,555 | -29 | -1.1% | 57,400 |
| 2024/11/14 | 2,595 | 2,597 | 2,583 | 2,584 | -10 | -0.4% | 23,900 |
| 2024/11/13 | 2,591 | 2,615 | 2,587 | 2,594 | +4 | +0.2% | 54,300 |
| 2024/11/12 | 2,592 | 2,602 | 2,576 | 2,590 | +7 | +0.3% | 28,700 |
| 2024/11/11 | 2,570 | 2,592 | 2,568 | 2,583 | +25 | +1% | 150,100 |
| 2024/11/08 | 2,680 | 2,686 | 2,520 | 2,558 | -142 | -5.3% | 298,100 |
| 2024/11/07 | 2,778 | 2,778 | 2,700 | 2,700 | -77 | -2.8% | 203,200 |
| 2024/11/06 | 2,778 | 2,778 | 2,776 | 2,777 | ±0 | ±0% | 30,800 |
| 2024/11/05 | 2,778 | 2,779 | 2,777 | 2,777 | -2 | -0.1% | 50,300 |
| 2024/11/01 | 2,779 | 2,783 | 2,779 | 2,779 | -2 | -0.1% | 11,700 |
| 2024/10/31 | 2,777 | 2,782 | 2,777 | 2,781 | +4 | +0.1% | 40,000 |
| 2024/10/30 | 2,777 | 2,778 | 2,777 | 2,777 | ±0 | ±0% | 27,600 |
| 2024/10/29 | 2,778 | 2,779 | 2,776 | 2,777 | -2 | -0.1% | 24,300 |
| 2024/10/28 | 2,776 | 2,780 | 2,776 | 2,779 | +5 | +0.2% | 41,400 |
| 2024/10/25 | 2,776 | 2,777 | 2,774 | 2,774 | -2 | -0.1% | 21,100 |
| 2024/10/24 | 2,777 | 2,780 | 2,776 | 2,776 | -2 | -0.1% | 13,600 |
| 2024/10/23 | 2,779 | 2,780 | 2,777 | 2,778 | -1 | ±0% | 14,700 |
| 2024/10/22 | 2,781 | 2,782 | 2,774 | 2,779 | -2 | -0.1% | 67,700 |
| 2024/10/21 | 2,781 | 2,782 | 2,780 | 2,781 | ±0 | ±0% | 12,700 |
| 2024/10/18 | 2,782 | 2,783 | 2,781 | 2,781 | -1 | ±0% | 6,700 |
| 2024/10/17 | 2,781 | 2,782 | 2,780 | 2,782 | +1 | ±0% | 19,500 |
| 2024/10/16 | 2,780 | 2,783 | 2,780 | 2,781 | +1 | ±0% | 17,800 |
| 2024/10/15 | 2,784 | 2,784 | 2,780 | 2,780 | ±0 | ±0% | 36,000 |
| 2024/10/11 | 2,781 | 2,783 | 2,780 | 2,780 | -1 | ±0% | 27,000 |
| 2024/10/10 | 2,785 | 2,785 | 2,780 | 2,781 | -5 | -0.2% | 6,000 |
| 2024/10/09 | 2,780 | 2,786 | 2,780 | 2,786 | +8 | +0.3% | 12,500 |
| 2024/10/08 | 2,779 | 2,784 | 2,778 | 2,778 | -8 | -0.3% | 13,000 |
| 2024/10/07 | 2,785 | 2,788 | 2,783 | 2,786 | +1 | ±0% | 19,300 |
| 2024/10/04 | 2,784 | 2,786 | 2,780 | 2,785 | +1 | ±0% | 12,500 |
| 2024/10/03 | 2,779 | 2,784 | 2,776 | 2,784 | +8 | +0.3% | 21,500 |
| 2024/10/02 | 2,776 | 2,779 | 2,775 | 2,776 | -6 | -0.2% | 24,600 |
| 2024/10/01 | 2,774 | 2,782 | 2,774 | 2,782 | +7 | +0.3% | 13,900 |
| 2024/09/30 | 2,775 | 2,785 | 2,773 | 2,775 | -10 | -0.4% | 23,900 |
| 2024/09/27 | 2,779 | 2,785 | 2,775 | 2,785 | +5 | +0.2% | 20,200 |
| 2024/09/26 | 2,774 | 2,780 | 2,771 | 2,780 | +7 | +0.3% | 46,100 |
| 2024/09/25 | 2,773 | 2,776 | 2,770 | 2,773 | +1 | ±0% | 42,800 |
| 2024/09/24 | 2,778 | 2,780 | 2,772 | 2,772 | -6 | -0.2% | 44,500 |
| 2024/09/20 | 2,777 | 2,785 | 2,777 | 2,778 | +2 | +0.1% | 27,300 |
| 2024/09/19 | 2,783 | 2,787 | 2,776 | 2,776 | -8 | -0.3% | 31,400 |
| 2024/09/18 | 2,776 | 2,784 | 2,776 | 2,784 | +4 | +0.1% | 32,900 |
| 2024/09/17 | 2,775 | 2,780 | 2,774 | 2,780 | +3 | +0.1% | 43,700 |
| 2024/09/13 | 2,776 | 2,777 | 2,773 | 2,777 | +1 | ±0% | 26,000 |
| 2024/09/12 | 2,772 | 2,777 | 2,772 | 2,776 | +4 | +0.1% | 22,000 |
| 2024/09/11 | 2,771 | 2,775 | 2,771 | 2,772 | -4 | -0.1% | 32,500 |
| 2024/09/10 | 2,771 | 2,777 | 2,770 | 2,776 | +6 | +0.2% | 47,200 |
| 2024/09/09 | 2,765 | 2,771 | 2,764 | 2,770 | +2 | +0.1% | 38,800 |
1～
50
件表示中 / 5171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 | 259,600円 | - | - | - | - | 2.49倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。日・豪でＣＲＯ（医薬品開発受託）。ＭＢＯ実施準備 |
| ＩＴＭ | 155,500円 | +7.9% | +3.1% | 6.43% | 19.33倍 | 3.55倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| ファンコミ | 41,700円 | -5.6% | -8.7% | 4.56% | 17.71倍 | 1.59倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| キャリアリンク | 253,300円 | +9.6% | +6.4% | 4.74% | 12.59倍 | 2.19倍 |
|
官公庁関連や大手企業向けビジネスプロセスの業務請負、人材派遣が柱。食品加工分野も拡大 |
| ＭＳＯＬ | 188,600円 | +33.5% | - | 1.36% | 15.84倍 | 6.84倍 |
|
プロジェクトマネジメント（ＰＭ）実行支援が柱のコンサル。ＰＭ研修提供やＤＸ構築支援等も |
市場注目の銘柄
チャート関連のコラム
