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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,837 | 1,838 | 1,816 | 1,830 | ±0 | ±0% | 29,700 |
| 2024/02/21 | 1,840 | 1,840 | 1,814 | 1,830 | -5 | -0.3% | 31,100 |
| 2024/02/20 | 1,825 | 1,853 | 1,823 | 1,835 | +12 | +0.7% | 50,600 |
| 2024/02/19 | 1,828 | 1,834 | 1,816 | 1,823 | -3 | -0.2% | 48,700 |
| 2024/02/16 | 1,780 | 1,836 | 1,780 | 1,826 | +50 | +2.8% | 80,100 |
| 2024/02/15 | 1,803 | 1,805 | 1,772 | 1,776 | -34 | -1.9% | 123,500 |
| 2024/02/14 | 1,810 | 1,819 | 1,797 | 1,810 | -15 | -0.8% | 69,600 |
| 2024/02/13 | 1,840 | 1,840 | 1,802 | 1,825 | -17 | -0.9% | 114,800 |
| 2024/02/09 | 1,845 | 1,883 | 1,837 | 1,842 | -3 | -0.2% | 118,200 |
| 2024/02/08 | 1,835 | 1,895 | 1,834 | 1,845 | -212 | -10.3% | 469,500 |
| 2024/02/07 | 2,050 | 2,078 | 2,036 | 2,057 | +24 | +1.2% | 99,700 |
| 2024/02/06 | 2,040 | 2,050 | 2,027 | 2,033 | -24 | -1.2% | 27,600 |
| 2024/02/05 | 2,016 | 2,064 | 2,011 | 2,057 | +41 | +2% | 54,800 |
| 2024/02/02 | 2,022 | 2,029 | 2,011 | 2,016 | -5 | -0.2% | 37,400 |
| 2024/02/01 | 2,040 | 2,040 | 2,017 | 2,021 | -21 | -1% | 23,900 |
| 2024/01/31 | 2,028 | 2,045 | 2,022 | 2,042 | +7 | +0.3% | 22,900 |
| 2024/01/30 | 2,083 | 2,083 | 2,035 | 2,035 | -48 | -2.3% | 59,300 |
| 2024/01/29 | 2,073 | 2,087 | 2,062 | 2,083 | +27 | +1.3% | 30,300 |
| 2024/01/26 | 2,061 | 2,087 | 2,052 | 2,056 | -6 | -0.3% | 51,900 |
| 2024/01/25 | 2,060 | 2,069 | 2,045 | 2,062 | ±0 | ±0% | 30,000 |
| 2024/01/24 | 2,049 | 2,065 | 2,041 | 2,062 | +14 | +0.7% | 40,000 |
| 2024/01/23 | 2,063 | 2,068 | 2,042 | 2,048 | -15 | -0.7% | 31,600 |
| 2024/01/22 | 2,032 | 2,063 | 2,018 | 2,063 | +56 | +2.8% | 54,900 |
| 2024/01/19 | 2,003 | 2,039 | 2,003 | 2,007 | +4 | +0.2% | 33,500 |
| 2024/01/18 | 2,000 | 2,026 | 1,998 | 2,003 | -12 | -0.6% | 43,700 |
| 2024/01/17 | 2,073 | 2,074 | 2,015 | 2,015 | -52 | -2.5% | 49,200 |
| 2024/01/16 | 2,043 | 2,075 | 2,026 | 2,067 | +38 | +1.9% | 79,700 |
| 2024/01/15 | 2,010 | 2,029 | 1,992 | 2,029 | +25 | +1.2% | 61,700 |
| 2024/01/12 | 2,008 | 2,014 | 1,996 | 2,004 | -6 | -0.3% | 50,200 |
| 2024/01/11 | 2,032 | 2,037 | 2,001 | 2,010 | -4 | -0.2% | 47,000 |
| 2024/01/10 | 2,028 | 2,045 | 2,013 | 2,014 | -14 | -0.7% | 61,900 |
| 2024/01/09 | 2,045 | 2,072 | 2,027 | 2,028 | -12 | -0.6% | 50,900 |
| 2024/01/05 | 2,036 | 2,054 | 2,027 | 2,040 | +11 | +0.5% | 62,100 |
| 2024/01/04 | 1,973 | 2,035 | 1,971 | 2,029 | +20 | +1% | 35,600 |
| 2023/12/29 | 2,010 | 2,015 | 1,992 | 2,009 | -7 | -0.3% | 25,100 |
| 2023/12/28 | 2,029 | 2,029 | 2,001 | 2,016 | -2 | -0.1% | 65,700 |
| 2023/12/27 | 1,998 | 2,027 | 1,942 | 2,018 | +36 | +1.8% | 111,100 |
| 2023/12/26 | 1,962 | 2,007 | 1,962 | 1,982 | +18 | +0.9% | 41,200 |
| 2023/12/25 | 1,971 | 1,990 | 1,962 | 1,964 | -10 | -0.5% | 30,800 |
| 2023/12/22 | 1,958 | 1,982 | 1,948 | 1,974 | +19 | +1% | 38,700 |
| 2023/12/21 | 1,958 | 1,976 | 1,942 | 1,955 | -21 | -1.1% | 51,300 |
| 2023/12/20 | 1,948 | 1,996 | 1,948 | 1,976 | +43 | +2.2% | 64,200 |
| 2023/12/19 | 1,884 | 1,933 | 1,883 | 1,933 | +43 | +2.3% | 61,300 |
| 2023/12/18 | 1,881 | 1,890 | 1,861 | 1,890 | -21 | -1.1% | 63,100 |
| 2023/12/15 | 1,900 | 1,920 | 1,892 | 1,911 | +30 | +1.6% | 56,100 |
| 2023/12/14 | 1,906 | 1,922 | 1,877 | 1,881 | -10 | -0.5% | 48,900 |
| 2023/12/13 | 1,884 | 1,898 | 1,867 | 1,891 | +7 | +0.4% | 47,300 |
| 2023/12/12 | 1,926 | 1,929 | 1,879 | 1,884 | -34 | -1.8% | 68,800 |
| 2023/12/11 | 1,947 | 1,953 | 1,914 | 1,918 | -36 | -1.8% | 77,000 |
| 2023/12/08 | 1,961 | 1,975 | 1,942 | 1,954 | -15 | -0.8% | 49,000 |
51～
100
件表示中 / 5037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 | 183,300円 | +14.4% | +27.9% | 4.36% | 7.65倍 | 1.71倍 |
|
ＳＭＯ（医療機関向け治験支援）主力。国内外でＣＲＯ（医薬品開発受託）。ｉＰＳ関連も事業化 |
| ＩＢＪ | 55,500円 | +3.1% | +0.5% | 1.08% | 13.72倍 | 2.82倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| アイ・ケイ・ケイ | 76,300円 | +6.2% | +7.0% | 3.15% | 15.34倍 | 2.17倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＬＩＦＵＬＬ | 16,800円 | +1.6% | +65.2% | 1.50% | 15.92倍 | 0.66倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| 東京個別 | 40,700円 | +0.6% | -21.2% | 2.95% | 29.20倍 | 2.62倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
