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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,831 | 1,850 | 1,831 | 1,850 | +17 | +0.9% | 30,100 |
| 2024/05/09 | 1,838 | 1,838 | 1,822 | 1,833 | +4 | +0.2% | 13,700 |
| 2024/05/08 | 1,825 | 1,838 | 1,825 | 1,829 | -6 | -0.3% | 16,600 |
| 2024/05/07 | 1,820 | 1,835 | 1,815 | 1,835 | +22 | +1.2% | 23,900 |
| 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 |
1～
50
件表示中 / 5038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 | 185,000円 | +14.4% | +27.9% | 4.32% | 7.72倍 | 1.73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 |
| ＧＥＮＯＶＡ | 130,700円 | +30.2% | +28.7% | 0.00% | 15.45倍 | 4.96倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| アイ・ケイ・ケイ | 76,700円 | +6.2% | +7.0% | 3.13% | 15.42倍 | 2.19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 |
| ＬＩＦＵＬＬ | 16,900円 | +1.6% | +65.2% | 1.49% | 16.02倍 | 0.66倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| ナレルＧ | 264,300円 | +21.3% | +10.3% | 4.16% | 11.80倍 | 1.86倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム
