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 |
|---|---|---|---|---|---|---|---|
| 2004/06/23 | 8,800 | 9,033.3 | 8,666.7 | 8,866.7 | +200 | +2.3% | 75,330 |
| 2004/06/22 | 8,800 | 8,833.3 | 8,633.3 | 8,666.7 | -166.6 | -1.9% | 37,500 |
| 2004/06/21 | 8,966.7 | 9,100 | 8,766.7 | 8,833.3 | ±0 | ±0% | 60,000 |
| 2004/06/18 | 8,666.7 | 9,200 | 8,600 | 8,833.3 | +366.6 | +4.3% | 236,280 |
| 2004/06/17 | 8,500 | 8,566.7 | 8,300 | 8,466.7 | -133.3 | -1.6% | 43,950 |
| 2004/06/16 | 8,600 | 8,633.3 | 8,400 | 8,600 | -66.7 | -0.8% | 70,740 |
| 2004/06/15 | 8,366.7 | 8,800 | 8,266.7 | 8,666.7 | +366.7 | +4.4% | 153,450 |
| 2004/06/14 | 8,400 | 8,566.7 | 8,200 | 8,300 | -133.3 | -1.6% | 90,000 |
| 2004/06/11 | 7,833.3 | 8,566.7 | 7,800 | 8,433.3 | +866.6 | +11.5% | 205,740 |
| 2004/06/10 | 7,633.3 | 7,666.7 | 7,500 | 7,566.7 | -100 | -1.3% | 29,400 |
| 2004/06/09 | 7,833.3 | 7,833.3 | 7,633.3 | 7,666.7 | -166.6 | -2.1% | 25,170 |
| 2004/06/08 | 7,933.3 | 7,933.3 | 7,700 | 7,833.3 | ±0 | ±0% | 30,450 |
| 2004/06/07 | 7,966.7 | 7,966.7 | 7,666.7 | 7,833.3 | -100 | -1.3% | 39,060 |
| 2004/06/04 | 7,966.7 | 8,166.7 | 7,800 | 7,933.3 | -300 | -3.6% | 88,470 |
| 2004/06/03 | 7,733.3 | 8,300 | 7,666.7 | 8,233.3 | +766.6 | +10.3% | 376,890 |
| 2004/06/02 | 7,333.3 | 7,800 | 7,233.3 | 7,466.7 | +500 | +7.2% | 262,650 |
| 2004/06/01 | 6,900 | 7,166.7 | 6,900 | 6,966.7 | +66.7 | +1% | 36,810 |
| 2004/05/31 | 7,033.3 | 7,033.3 | 6,833.3 | 6,900 | -166.7 | -2.4% | 17,280 |
| 2004/05/28 | 7,000 | 7,133.3 | 6,933.3 | 7,066.7 | -66.6 | -0.9% | 28,680 |
| 2004/05/27 | 7,500 | 7,500 | 7,066.7 | 7,133.3 | -366.7 | -4.9% | 40,530 |
| 2004/05/26 | 7,666.7 | 7,866.7 | 7,366.7 | 7,500 | -133.3 | -1.7% | 89,970 |
| 2004/05/25 | 7,000 | 7,700 | 6,866.7 | 7,633.3 | +733.3 | +10.6% | 167,760 |
| 2004/05/24 | 7,266.7 | 7,300 | 6,733.3 | 6,900 | -466.7 | -6.3% | 97,050 |
| 2004/05/21 | 7,700 | 7,700 | 7,200 | 7,366.7 | -300 | -3.9% | 123,240 |
| 2004/05/20 | 6,566.7 | 8,000 | 6,566.7 | 7,666.7 | +166.7 | +2.2% | 404,580 |
| 2004/05/19 | 7,533.3 | 7,666.7 | 7,000 | 7,500 | +233.3 | +3.2% | 31,770 |
| 2004/05/18 | 6,733.3 | 7,633.3 | 6,333.3 | 7,266.7 | -400 | -5.2% | 39,810 |
| 2004/05/17 | 7,666.7 | 7,666.7 | 7,666.7 | 7,666.7 | -1,333.3 | -14.8% | 14,760 |
| 2004/05/14 | 9,333.3 | 9,333.3 | 8,833.3 | 9,000 | -500 | -5.3% | 8,580 |
| 2004/05/13 | 9,733.3 | 9,733.3 | 9,500 | 9,500 | -233.3 | -2.4% | 3,510 |
| 2004/05/12 | 9,866.7 | 10,000 | 9,666.7 | 9,733.3 | ±0 | ±0% | 6,900 |
| 2004/05/11 | 10,000 | 10,033.3 | 9,733.3 | 9,733.3 | ±0 | ±0% | 5,880 |
| 2004/05/10 | 10,233.3 | 10,300 | 9,500 | 9,733.3 | -566.7 | -5.5% | 9,150 |
| 2004/05/07 | 10,333.3 | 10,366.7 | 10,000 | 10,300 | ±0 | ±0% | 7,830 |
| 2004/05/06 | 10,366.7 | 10,500 | 10,133.3 | 10,300 | +66.7 | +0.7% | 11,460 |
| 2004/04/30 | 10,266.7 | 10,300 | 10,033.3 | 10,233.3 | ±0 | ±0% | 7,290 |
| 2004/04/28 | 10,566.7 | 10,600 | 10,033.3 | 10,233.3 | -333.4 | -3.2% | 9,210 |
| 2004/04/27 | 10,933.3 | 10,966.7 | 10,333.3 | 10,566.7 | -266.6 | -2.5% | 19,980 |
| 2004/04/26 | 10,000 | 10,866.7 | 9,933.3 | 10,833.3 | +1,000 | +10.2% | 41,760 |
| 2004/04/23 | 9,900 | 10,000 | 9,766.7 | 9,833.3 | +66.6 | +0.7% | 9,120 |
| 2004/04/22 | 9,933.3 | 9,966.7 | 9,733.3 | 9,766.7 | -233.3 | -2.3% | 8,910 |
| 2004/04/21 | 9,966.7 | 10,200 | 9,933.3 | 10,000 | -33.3 | -0.3% | 12,180 |
| 2004/04/20 | 9,966.7 | 10,166.7 | 9,900 | 10,033.3 | +233.3 | +2.4% | 10,140 |
| 2004/04/19 | 10,233.3 | 10,233.3 | 9,666.7 | 9,800 | -100 | -1% | 8,010 |
| 2004/04/16 | 10,000 | 10,000 | 9,666.7 | 9,900 | +233.3 | +2.4% | 6,000 |
| 2004/04/15 | 10,500 | 10,500 | 9,566.7 | 9,666.7 | -633.3 | -6.1% | 10,530 |
| 2004/04/14 | 10,700 | 10,700 | 10,166.7 | 10,300 | -433.3 | -4% | 16,140 |
| 2004/04/13 | 10,100 | 10,733.3 | 10,033.3 | 10,733.3 | +733.3 | +7.3% | 40,020 |
| 2004/04/12 | 9,600 | 10,066.7 | 9,500 | 10,000 | +366.7 | +3.8% | 13,740 |
| 2004/04/09 | 9,766.7 | 9,900 | 9,533.3 | 9,633.3 | -366.7 | -3.7% | 9,600 |
5001～
5050
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 | 260,100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 | 154,600円 | +7.9% | +3.1% | 6.47% | 19.22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 | 41,800円 | -5.6% | -8.7% | 4.55% | 17.75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 | 253,900円 | +9.6% | +6.4% | 4.73% | 12.62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 |
| ＭＳＯＬ | 182,800円 | +33.5% | - | 1.41% | 15.35倍 | 6.63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
