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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 8,033.3 | 8,100 | 7,666.7 | 7,733.3 | -200 | -2.5% | 26,880 |
| 2004/09/02 | 7,766.7 | 8,100 | 7,666.7 | 7,933.3 | +300 | +3.9% | 58,950 |
| 2004/09/01 | 7,333.3 | 7,666.7 | 7,300 | 7,633.3 | +333.3 | +4.6% | 31,470 |
| 2004/08/31 | 7,433.3 | 7,433.3 | 7,266.7 | 7,300 | -66.7 | -0.9% | 12,780 |
| 2004/08/30 | 7,500 | 7,500 | 7,333.3 | 7,366.7 | -133.3 | -1.8% | 7,620 |
| 2004/08/27 | 7,433.3 | 7,500 | 7,333.3 | 7,500 | +100 | +1.4% | 11,310 |
| 2004/08/26 | 7,533.3 | 7,533.3 | 7,400 | 7,400 | -66.7 | -0.9% | 14,160 |
| 2004/08/25 | 7,533.3 | 7,533.3 | 7,333.3 | 7,466.7 | -200 | -2.6% | 18,510 |
| 2004/08/24 | 7,800 | 7,800 | 7,533.3 | 7,666.7 | ±0 | ±0% | 8,520 |
| 2004/08/23 | 7,900 | 7,900 | 7,666.7 | 7,666.7 | -233.3 | -3% | 5,640 |
| 2004/08/20 | 8,100 | 8,166.7 | 7,866.7 | 7,900 | -100 | -1.3% | 28,440 |
| 2004/08/19 | 8,066.7 | 8,133.3 | 7,833.3 | 8,000 | +33.3 | +0.4% | 14,910 |
| 2004/08/18 | 7,533.3 | 7,966.7 | 7,166.7 | 7,966.7 | +300 | +3.9% | 25,320 |
| 2004/08/17 | 7,833.3 | 7,933.3 | 7,633.3 | 7,666.7 | -33.3 | -0.4% | 4,890 |
| 2004/08/16 | 7,900 | 7,900 | 7,566.7 | 7,700 | -200 | -2.5% | 5,670 |
| 2004/08/13 | 7,900 | 7,933.3 | 7,766.7 | 7,900 | -33.3 | -0.4% | 6,570 |
| 2004/08/12 | 7,666.7 | 8,066.7 | 7,600 | 7,933.3 | +133.3 | +1.7% | 14,250 |
| 2004/08/11 | 7,800 | 8,000 | 7,566.7 | 7,800 | +233.3 | +3.1% | 20,400 |
| 2004/08/10 | 7,166.7 | 7,900 | 7,166.7 | 7,566.7 | ±0 | ±0% | 22,560 |
| 2004/08/09 | 7,233.3 | 7,566.7 | 7,100 | 7,566.7 | +233.4 | +3.2% | 7,530 |
| 2004/08/06 | 7,300 | 7,833.3 | 7,166.7 | 7,333.3 | -166.7 | -2.2% | 29,250 |
| 2004/08/05 | 7,666.7 | 7,733.3 | 7,333.3 | 7,500 | +233.3 | +3.2% | 18,870 |
| 2004/08/04 | 7,000 | 7,500 | 6,500 | 7,266.7 | -66.6 | -0.9% | 48,360 |
| 2004/08/03 | 8,200 | 8,266.7 | 7,300 | 7,333.3 | -866.7 | -10.6% | 25,560 |
| 2004/08/02 | 8,366.7 | 8,433.3 | 8,166.7 | 8,200 | -133.3 | -1.6% | 7,800 |
| 2004/07/30 | 8,166.7 | 8,333.3 | 8,066.7 | 8,333.3 | +166.6 | +2% | 10,170 |
| 2004/07/29 | 8,633.3 | 8,666.7 | 8,100 | 8,166.7 | -366.6 | -4.3% | 13,740 |
| 2004/07/28 | 8,600 | 8,833.3 | 8,366.7 | 8,533.3 | +200 | +2.4% | 13,680 |
| 2004/07/27 | 9,000 | 9,000 | 7,766.7 | 8,333.3 | -466.7 | -5.3% | 30,660 |
| 2004/07/26 | 9,166.7 | 9,166.7 | 8,733.3 | 8,800 | -366.7 | -4% | 17,010 |
| 2004/07/23 | 8,766.7 | 9,333.3 | 8,733.3 | 9,166.7 | +600 | +7% | 52,650 |
| 2004/07/22 | 8,633.3 | 8,666.7 | 8,533.3 | 8,566.7 | -200 | -2.3% | 15,090 |
| 2004/07/21 | 8,833.3 | 9,066.7 | 8,700 | 8,766.7 | -233.3 | -2.6% | 24,600 |
| 2004/07/20 | 8,900 | 9,000 | 8,700 | 9,000 | ±0 | ±0% | 11,460 |
| 2004/07/16 | 8,800 | 9,100 | 8,433.3 | 9,000 | +166.7 | +1.9% | 17,250 |
| 2004/07/15 | 9,333.3 | 9,466.7 | 8,400 | 8,833.3 | -333.4 | -3.6% | 49,380 |
| 2004/07/14 | 9,533.3 | 9,566.7 | 9,033.3 | 9,166.7 | -366.6 | -3.8% | 29,820 |
| 2004/07/13 | 9,666.7 | 9,666.7 | 9,433.3 | 9,533.3 | -66.7 | -0.7% | 18,450 |
| 2004/07/12 | 9,633.3 | 9,900 | 9,533.3 | 9,600 | +100 | +1.1% | 32,070 |
| 2004/07/09 | 9,266.7 | 9,533.3 | 9,233.3 | 9,500 | +233.3 | +2.5% | 30,630 |
| 2004/07/08 | 9,500 | 9,766.7 | 9,266.7 | 9,266.7 | -100 | -1.1% | 40,560 |
| 2004/07/07 | 9,400 | 9,866.7 | 8,900 | 9,366.7 | -166.6 | -1.7% | 83,970 |
| 2004/07/06 | 10,366.7 | 10,600 | 9,200 | 9,533.3 | -833.4 | -8% | 183,720 |
| 2004/07/05 | 9,500 | 10,433.3 | 9,333.3 | 10,366.7 | +1,000 | +10.7% | 398,820 |
| 2004/07/02 | 8,833.3 | 9,433.3 | 8,666.7 | 9,366.7 | +533.4 | +6% | 197,190 |
| 2004/07/01 | 8,600 | 9,100 | 8,600 | 8,833.3 | +266.6 | +3.1% | 128,100 |
| 2004/06/30 | 8,333.3 | 8,600 | 8,300 | 8,566.7 | +166.7 | +2% | 29,460 |
| 2004/06/29 | 8,500 | 8,500 | 8,266.7 | 8,400 | -166.7 | -1.9% | 26,340 |
| 2004/06/28 | 8,700 | 8,700 | 8,400 | 8,566.7 | -133.3 | -1.5% | 22,620 |
| 2004/06/25 | 8,833.3 | 8,933.3 | 8,666.7 | 8,700 | -100 | -1.1% | 27,600 |
4951～
5000
件表示中 / 5172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 | 259,800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 | 154,900円 | +7.9% | +3.1% | 6.46% | 19.25倍 | 3.53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 | 42,000円 | -5.6% | -8.7% | 4.52% | 17.83倍 | 1.60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 | 254,200円 | +9.6% | +6.4% | 4.72% | 12.63倍 | 2.20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 |
| 日本ケア | 190,800円 | +10.2% | +13.6% | 3.67% | 16.47倍 | 1.83倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
市場注目の銘柄
チャート関連のコラム
