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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,945 | 1,959 | 1,917 | 1,927 | -44 | -2.2% | 118,600 |
| 2022/03/30 | 1,963 | 1,990 | 1,942 | 1,971 | -13 | -0.7% | 60,300 |
| 2022/03/29 | 1,952 | 1,988 | 1,933 | 1,984 | +53 | +2.7% | 90,400 |
| 2022/03/28 | 1,965 | 1,971 | 1,911 | 1,931 | -39 | -2% | 81,800 |
| 2022/03/25 | 1,988 | 1,994 | 1,951 | 1,970 | -24 | -1.2% | 55,600 |
| 2022/03/24 | 1,950 | 1,994 | 1,940 | 1,994 | +27 | +1.4% | 68,000 |
| 2022/03/23 | 1,939 | 1,989 | 1,926 | 1,967 | +57 | +3% | 100,900 |
| 2022/03/22 | 2,003 | 2,003 | 1,899 | 1,910 | -95 | -4.7% | 155,200 |
| 2022/03/18 | 2,030 | 2,032 | 1,990 | 2,005 | -19 | -0.9% | 82,100 |
| 2022/03/17 | 2,040 | 2,043 | 1,990 | 2,024 | +12 | +0.6% | 127,800 |
| 2022/03/16 | 1,981 | 2,022 | 1,965 | 2,012 | +61 | +3.1% | 103,600 |
| 2022/03/15 | 1,916 | 1,960 | 1,904 | 1,951 | +21 | +1.1% | 67,600 |
| 2022/03/14 | 1,907 | 1,961 | 1,907 | 1,930 | +17 | +0.9% | 101,600 |
| 2022/03/11 | 1,887 | 1,937 | 1,887 | 1,913 | -14 | -0.7% | 92,500 |
| 2022/03/10 | 1,890 | 1,937 | 1,881 | 1,927 | +102 | +5.6% | 132,600 |
| 2022/03/09 | 1,891 | 1,891 | 1,810 | 1,825 | -38 | -2% | 138,100 |
| 2022/03/08 | 1,850 | 1,923 | 1,825 | 1,863 | -14 | -0.7% | 212,400 |
| 2022/03/07 | 1,949 | 1,979 | 1,867 | 1,877 | -126 | -6.3% | 235,900 |
| 2022/03/04 | 1,955 | 2,004 | 1,901 | 2,003 | +8 | +0.4% | 255,000 |
| 2022/03/03 | 1,918 | 2,069 | 1,918 | 1,995 | +116 | +6.2% | 332,000 |
| 2022/03/02 | 1,887 | 1,913 | 1,859 | 1,879 | -39 | -2% | 115,400 |
| 2022/03/01 | 1,892 | 1,942 | 1,881 | 1,918 | +66 | +3.6% | 133,300 |
| 2022/02/28 | 1,877 | 1,912 | 1,839 | 1,852 | -47 | -2.5% | 133,000 |
| 2022/02/25 | 1,886 | 1,936 | 1,871 | 1,899 | +55 | +3% | 131,400 |
| 2022/02/24 | 1,856 | 1,875 | 1,810 | 1,844 | -37 | -2% | 190,800 |
| 2022/02/22 | 1,870 | 1,931 | 1,862 | 1,881 | -29 | -1.5% | 102,500 |
| 2022/02/21 | 1,915 | 1,915 | 1,853 | 1,910 | -28 | -1.4% | 118,900 |
| 2022/02/18 | 1,958 | 1,988 | 1,931 | 1,938 | -70 | -3.5% | 81,000 |
| 2022/02/17 | 2,000 | 2,036 | 1,974 | 2,008 | +14 | +0.7% | 115,500 |
| 2022/02/16 | 1,980 | 2,005 | 1,965 | 1,994 | +46 | +2.4% | 83,000 |
| 2022/02/15 | 1,972 | 1,989 | 1,940 | 1,948 | -22 | -1.1% | 93,700 |
| 2022/02/14 | 1,960 | 1,985 | 1,931 | 1,970 | -40 | -2% | 206,600 |
| 2022/02/10 | 2,035 | 2,046 | 1,982 | 2,010 | +7 | +0.3% | 148,900 |
| 2022/02/09 | 2,061 | 2,070 | 1,980 | 2,003 | -49 | -2.4% | 250,900 |
| 2022/02/08 | 2,001 | 2,070 | 1,971 | 2,052 | +53 | +2.7% | 287,500 |
| 2022/02/07 | 1,999 | 2,058 | 1,963 | 1,999 | +3 | +0.2% | 414,100 |
| 2022/02/04 | 1,849 | 2,014 | 1,820 | 1,996 | +121 | +6.5% | 734,100 |
| 2022/02/03 | 1,874 | 1,879 | 1,763 | 1,875 | +81 | +4.5% | 996,700 |
| 2022/02/02 | 1,684 | 1,794 | 1,674 | 1,794 | +300 | +20.1% | 1,175,200 |
| 2022/02/01 | 1,475 | 1,509 | 1,475 | 1,494 | +19 | +1.3% | 62,800 |
| 2022/01/31 | 1,474 | 1,507 | 1,421 | 1,475 | +33 | +2.3% | 269,600 |
| 2022/01/28 | 1,444 | 1,459 | 1,417 | 1,442 | +15 | +1.1% | 71,800 |
| 2022/01/27 | 1,500 | 1,509 | 1,410 | 1,427 | -83 | -5.5% | 167,200 |
| 2022/01/26 | 1,510 | 1,641 | 1,476 | 1,510 | -3 | -0.2% | 524,700 |
| 2022/01/25 | 1,546 | 1,556 | 1,501 | 1,513 | -46 | -3% | 59,000 |
| 2022/01/24 | 1,530 | 1,561 | 1,518 | 1,559 | +18 | +1.2% | 45,200 |
| 2022/01/21 | 1,533 | 1,542 | 1,515 | 1,541 | -6 | -0.4% | 41,500 |
| 2022/01/20 | 1,536 | 1,572 | 1,534 | 1,547 | -1 | -0.1% | 47,200 |
| 2022/01/19 | 1,570 | 1,576 | 1,538 | 1,548 | -33 | -2.1% | 58,300 |
| 2022/01/18 | 1,559 | 1,600 | 1,551 | 1,581 | +31 | +2% | 54,000 |
651～
700
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
