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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,774 | 2,778 | 2,763 | 2,768 | -10 | -0.4% | 88,400 |
| 2024/09/05 | 2,773 | 2,778 | 2,773 | 2,778 | +3 | +0.1% | 41,300 |
| 2024/09/04 | 2,774 | 2,779 | 2,773 | 2,775 | -2 | -0.1% | 40,000 |
| 2024/09/03 | 2,776 | 2,778 | 2,774 | 2,777 | +1 | ±0% | 39,900 |
| 2024/09/02 | 2,774 | 2,776 | 2,774 | 2,776 | +1 | ±0% | 18,900 |
| 2024/08/30 | 2,774 | 2,775 | 2,773 | 2,775 | -1 | ±0% | 24,600 |
| 2024/08/29 | 2,774 | 2,776 | 2,772 | 2,776 | +3 | +0.1% | 14,700 |
| 2024/08/28 | 2,774 | 2,777 | 2,773 | 2,773 | -2 | -0.1% | 15,100 |
| 2024/08/27 | 2,773 | 2,776 | 2,772 | 2,775 | -2 | -0.1% | 14,500 |
| 2024/08/26 | 2,775 | 2,778 | 2,773 | 2,777 | +5 | +0.2% | 23,700 |
| 2024/08/23 | 2,777 | 2,779 | 2,772 | 2,772 | -5 | -0.2% | 33,300 |
| 2024/08/22 | 2,771 | 2,777 | 2,771 | 2,777 | +3 | +0.1% | 27,000 |
| 2024/08/21 | 2,770 | 2,775 | 2,769 | 2,774 | +4 | +0.1% | 22,500 |
| 2024/08/20 | 2,769 | 2,773 | 2,769 | 2,770 | +2 | +0.1% | 42,000 |
| 2024/08/19 | 2,770 | 2,774 | 2,768 | 2,768 | -2 | -0.1% | 52,500 |
| 2024/08/16 | 2,771 | 2,774 | 2,770 | 2,770 | ±0 | ±0% | 38,000 |
| 2024/08/15 | 2,775 | 2,775 | 2,770 | 2,770 | -5 | -0.2% | 18,900 |
| 2024/08/14 | 2,772 | 2,776 | 2,770 | 2,775 | -2 | -0.1% | 34,200 |
| 2024/08/13 | 2,773 | 2,777 | 2,773 | 2,777 | +2 | +0.1% | 41,600 |
| 2024/08/09 | 2,775 | 2,777 | 2,766 | 2,775 | +1 | ±0% | 67,600 |
| 2024/08/08 | 2,775 | 2,776 | 2,768 | 2,774 | -2 | -0.1% | 29,200 |
| 2024/08/07 | 2,745 | 2,777 | 2,745 | 2,776 | +19 | +0.7% | 106,800 |
| 2024/08/06 | 2,746 | 2,766 | 2,736 | 2,757 | +14 | +0.5% | 48,000 |
| 2024/08/05 | 2,760 | 2,765 | 2,719 | 2,743 | -19 | -0.7% | 140,000 |
| 2024/08/02 | 2,771 | 2,775 | 2,762 | 2,762 | -12 | -0.4% | 63,300 |
| 2024/08/01 | 2,779 | 2,779 | 2,769 | 2,774 | -11 | -0.4% | 53,400 |
| 2024/07/31 | 2,776 | 2,785 | 2,774 | 2,785 | +7 | +0.3% | 32,600 |
| 2024/07/30 | 2,771 | 2,785 | 2,771 | 2,778 | +2 | +0.1% | 31,600 |
| 2024/07/29 | 2,773 | 2,776 | 2,769 | 2,776 | +3 | +0.1% | 38,700 |
| 2024/07/26 | 2,769 | 2,773 | 2,768 | 2,773 | +6 | +0.2% | 39,800 |
| 2024/07/25 | 2,768 | 2,772 | 2,766 | 2,767 | -4 | -0.1% | 53,700 |
| 2024/07/24 | 2,770 | 2,771 | 2,767 | 2,771 | +1 | ±0% | 31,700 |
| 2024/07/23 | 2,768 | 2,771 | 2,768 | 2,770 | -1 | ±0% | 16,200 |
| 2024/07/22 | 2,768 | 2,772 | 2,766 | 2,771 | +4 | +0.1% | 44,100 |
| 2024/07/19 | 2,767 | 2,770 | 2,766 | 2,767 | ±0 | ±0% | 36,200 |
| 2024/07/18 | 2,769 | 2,771 | 2,767 | 2,767 | -3 | -0.1% | 33,900 |
| 2024/07/17 | 2,772 | 2,772 | 2,767 | 2,770 | -2 | -0.1% | 24,900 |
| 2024/07/16 | 2,768 | 2,772 | 2,767 | 2,772 | +1 | ±0% | 35,600 |
| 2024/07/12 | 2,766 | 2,771 | 2,765 | 2,771 | +5 | +0.2% | 54,200 |
| 2024/07/11 | 2,770 | 2,771 | 2,766 | 2,766 | -2 | -0.1% | 35,500 |
| 2024/07/10 | 2,769 | 2,771 | 2,767 | 2,768 | +2 | +0.1% | 27,100 |
| 2024/07/09 | 2,768 | 2,770 | 2,766 | 2,766 | -1 | ±0% | 42,600 |
| 2024/07/08 | 2,768 | 2,771 | 2,766 | 2,767 | -2 | -0.1% | 57,500 |
| 2024/07/05 | 2,768 | 2,770 | 2,765 | 2,769 | -1 | ±0% | 36,200 |
| 2024/07/04 | 2,768 | 2,771 | 2,767 | 2,770 | +2 | +0.1% | 29,400 |
| 2024/07/03 | 2,767 | 2,771 | 2,766 | 2,768 | +3 | +0.1% | 46,900 |
| 2024/07/02 | 2,766 | 2,771 | 2,765 | 2,765 | -1 | ±0% | 44,700 |
| 2024/07/01 | 2,764 | 2,769 | 2,763 | 2,766 | -1 | ±0% | 30,200 |
| 2024/06/28 | 2,767 | 2,768 | 2,763 | 2,767 | -4 | -0.1% | 29,400 |
| 2024/06/27 | 2,770 | 2,775 | 2,763 | 2,771 | +6 | +0.2% | 72,800 |
51～
100
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 | 259,600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 | 155,500円 | +7.9% | +3.1% | 6.43% | 19.33倍 | 3.55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 | 41,700円 | -5.6% | -8.7% | 4.56% | 17.71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 | 253,300円 | +9.6% | +6.4% | 4.74% | 12.59倍 | 2.19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 | 188,600円 | +33.5% | - | 1.36% | 15.84倍 | 6.84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
