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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 3,993.3 | 4,193.3 | 3,866.7 | 4,193.3 | +193.3 | +4.8% | 169,800 |
| 2004/01/27 | 3,893.3 | 4,120 | 3,866.7 | 4,000 | +73.3 | +1.9% | 179,850 |
| 2004/01/26 | 3,880 | 3,933.3 | 3,780 | 3,926.7 | +93.4 | +2.4% | 44,850 |
| 2004/01/23 | 3,666.7 | 3,900 | 3,606.7 | 3,833.3 | +166.6 | +4.5% | 148,350 |
| 2004/01/22 | 3,673.3 | 3,766.7 | 3,580 | 3,666.7 | ±0 | ±0% | 33,150 |
| 2004/01/21 | 3,680 | 3,720 | 3,566.7 | 3,666.7 | -26.6 | -0.7% | 41,700 |
| 2004/01/20 | 3,586.7 | 3,700 | 3,466.7 | 3,693.3 | +86.6 | +2.4% | 40,050 |
| 2004/01/19 | 3,600 | 3,640 | 3,540 | 3,606.7 | +6.7 | +0.2% | 27,000 |
| 2004/01/16 | 3,460 | 3,600 | 3,440 | 3,600 | +133.3 | +3.8% | 28,050 |
| 2004/01/15 | 3,533.3 | 3,600 | 3,460 | 3,466.7 | -126.6 | -3.5% | 26,400 |
| 2004/01/14 | 3,633.3 | 3,633.3 | 3,533.3 | 3,593.3 | -40 | -1.1% | 45,300 |
| 2004/01/13 | 3,526.7 | 3,666.7 | 3,526.7 | 3,633.3 | +133.3 | +3.8% | 85,350 |
| 2004/01/09 | 3,300 | 3,526.7 | 3,260 | 3,500 | +200 | +6.1% | 109,650 |
| 2004/01/08 | 3,020 | 3,300 | 3,020 | 3,300 | +333.3 | +11.2% | 87,000 |
| 2004/01/07 | 2,940 | 2,980 | 2,866.7 | 2,966.7 | +20 | +0.7% | 22,350 |
| 2004/01/06 | 3,053.3 | 3,053.3 | 2,946.7 | 2,946.7 | -73.3 | -2.4% | 6,600 |
| 2004/01/05 | 3,026.7 | 3,040 | 2,953.3 | 3,020 | +26.7 | +0.9% | 3,600 |
| 2003/12/30 | 2,933.3 | 3,000 | 2,933.3 | 2,993.3 | +46.6 | +1.6% | 8,850 |
| 2003/12/29 | 3,000 | 3,000 | 2,933.3 | 2,946.7 | -120 | -3.9% | 10,800 |
| 2003/12/26 | 3,033.3 | 3,066.7 | 2,933.3 | 3,066.7 | +66.7 | +2.2% | 20,400 |
| 2003/12/25 | 2,740 | 3,000 | 2,740 | 3,000 | +266.7 | +9.8% | 84,450 |
| 2003/12/24 | 2,900 | 2,900 | 2,733.3 | 2,733.3 | -213.4 | -7.2% | 35,700 |
| 2003/12/22 | 3,133.3 | 3,133.3 | 2,920 | 2,946.7 | -193.3 | -6.2% | 18,150 |
| 2003/12/19 | 3,200 | 3,200 | 3,006.7 | 3,140 | -53.3 | -1.7% | 28,950 |
| 2003/12/18 | 2,966.7 | 3,200 | 2,866.7 | 3,193.3 | +213.3 | +7.2% | 29,850 |
| 2003/12/17 | 2,926.7 | 3,033.3 | 2,886.7 | 2,980 | +86.7 | +3% | 28,350 |
| 2003/12/16 | 3,013.3 | 3,013.3 | 2,866.7 | 2,893.3 | -140 | -4.6% | 24,450 |
| 2003/12/15 | 3,060 | 3,113.3 | 3,000 | 3,033.3 | -26.7 | -0.9% | 11,400 |
| 2003/12/12 | 3,066.7 | 3,133.3 | 3,006.7 | 3,060 | -40 | -1.3% | 15,000 |
| 2003/12/11 | 3,100 | 3,140 | 3,046.7 | 3,100 | -100 | -3.1% | 16,500 |
| 2003/12/10 | 3,240 | 3,240 | 3,000 | 3,200 | -53.3 | -1.6% | 25,950 |
| 2003/12/09 | 3,333.3 | 3,333.3 | 3,226.7 | 3,253.3 | -80 | -2.4% | 25,050 |
| 2003/12/08 | 3,433.3 | 3,433.3 | 3,306.7 | 3,333.3 | -166.7 | -4.8% | 21,600 |
| 2003/12/05 | 3,606.7 | 3,653.3 | 3,466.7 | 3,500 | -100 | -2.8% | 15,300 |
| 2003/12/04 | 3,686.7 | 3,773.3 | 3,600 | 3,600 | -20 | -0.6% | 25,200 |
| 2003/12/03 | 3,540 | 3,766.7 | 3,540 | 3,620 | +86.7 | +2.5% | 44,400 |
| 2003/12/02 | 3,586.7 | 3,646.7 | 3,500 | 3,533.3 | -53.4 | -1.5% | 20,850 |
| 2003/12/01 | 3,586.7 | 3,666.7 | 3,526.7 | 3,586.7 | -86.6 | -2.4% | 26,550 |
| 2003/11/28 | 3,740 | 3,800 | 3,666.7 | 3,673.3 | -133.4 | -3.5% | 32,700 |
| 2003/11/27 | 3,780 | 3,866.7 | 3,720 | 3,806.7 | +6.7 | +0.2% | 28,050 |
| 2003/11/26 | 3,806.7 | 3,806.7 | 3,600 | 3,800 | -140 | -3.6% | 42,300 |
| 2003/11/25 | 3,993.3 | 4,066.7 | 3,933.3 | 3,940 | +53.3 | +1.4% | 38,550 |
| 2003/11/21 | 3,933.3 | 3,966.7 | 3,673.3 | 3,886.7 | -40 | -1% | 36,900 |
| 2003/11/20 | 3,606.7 | 3,933.3 | 3,606.7 | 3,926.7 | +253.4 | +6.9% | 15,900 |
| 2003/11/19 | 3,826.7 | 3,826.7 | 3,666.7 | 3,673.3 | -153.4 | -4% | 11,100 |
| 2003/11/18 | 3,666.7 | 3,933.3 | 3,466.7 | 3,826.7 | +153.4 | +4.2% | 19,800 |
| 2003/11/17 | 4,000 | 4,000 | 3,673.3 | 3,673.3 | -526.7 | -12.5% | 28,200 |
| 2003/11/14 | 4,200 | 4,233.3 | 3,980 | 4,200 | +20 | +0.5% | 51,900 |
| 2003/11/13 | 4,066.7 | 4,233.3 | 3,933.3 | 4,180 | +120 | +3% | 52,200 |
| 2003/11/12 | 4,060 | 4,086.7 | 4,000 | 4,060 | -6.7 | -0.2% | 30,150 |
5101～
5150
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 | 254,000円 | +9.6% | +6.4% | 4.72% | 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
