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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,961 | 1,975 | 1,942 | 1,954 | -15 | -0.8% | 49,000 |
2023/12/07 | 1,982 | 2,001 | 1,967 | 1,969 | -29 | -1.5% | 34,400 |
2023/12/06 | 1,989 | 2,003 | 1,983 | 1,998 | +14 | +0.7% | 29,100 |
2023/12/05 | 1,995 | 2,029 | 1,984 | 1,984 | -27 | -1.3% | 43,800 |
2023/12/04 | 1,991 | 2,025 | 1,991 | 2,011 | +21 | +1.1% | 37,400 |
2023/12/01 | 2,031 | 2,031 | 1,986 | 1,990 | -41 | -2% | 71,400 |
2023/11/30 | 2,012 | 2,043 | 2,012 | 2,031 | +9 | +0.4% | 68,200 |
2023/11/29 | 1,963 | 2,040 | 1,963 | 2,022 | +57 | +2.9% | 282,600 |
2023/11/28 | 1,936 | 1,965 | 1,933 | 1,965 | +29 | +1.5% | 50,500 |
2023/11/27 | 1,942 | 1,953 | 1,926 | 1,936 | +1 | +0.1% | 26,700 |
2023/11/24 | 1,938 | 1,962 | 1,935 | 1,935 | +4 | +0.2% | 38,500 |
2023/11/22 | 1,952 | 1,955 | 1,930 | 1,931 | -11 | -0.6% | 75,200 |
2023/11/21 | 1,919 | 1,949 | 1,914 | 1,942 | +20 | +1% | 45,000 |
2023/11/20 | 1,928 | 1,945 | 1,920 | 1,922 | -6 | -0.3% | 51,800 |
2023/11/17 | 1,950 | 1,987 | 1,914 | 1,928 | -32 | -1.6% | 85,800 |
2023/11/16 | 1,957 | 1,969 | 1,941 | 1,960 | +3 | +0.2% | 53,100 |
2023/11/15 | 1,970 | 1,970 | 1,925 | 1,957 | +18 | +0.9% | 104,300 |
2023/11/14 | 1,972 | 1,972 | 1,936 | 1,939 | -24 | -1.2% | 51,300 |
2023/11/13 | 2,003 | 2,003 | 1,949 | 1,963 | -40 | -2% | 74,800 |
2023/11/10 | 2,004 | 2,011 | 1,963 | 2,003 | -11 | -0.5% | 97,900 |
2023/11/09 | 1,951 | 2,015 | 1,950 | 2,014 | +49 | +2.5% | 220,800 |
2023/11/08 | 1,938 | 1,971 | 1,918 | 1,965 | +26 | +1.3% | 184,400 |
2023/11/07 | 1,817 | 1,948 | 1,816 | 1,939 | +202 | +11.6% | 527,000 |
2023/11/06 | 1,760 | 1,771 | 1,729 | 1,737 | -13 | -0.7% | 81,800 |
2023/11/02 | 1,735 | 1,754 | 1,722 | 1,750 | +32 | +1.9% | 68,200 |
2023/11/01 | 1,734 | 1,746 | 1,715 | 1,718 | +3 | +0.2% | 35,700 |
2023/10/31 | 1,689 | 1,723 | 1,686 | 1,715 | +21 | +1.2% | 51,000 |
2023/10/30 | 1,703 | 1,712 | 1,676 | 1,694 | -24 | -1.4% | 107,700 |
2023/10/27 | 1,688 | 1,719 | 1,686 | 1,718 | +42 | +2.5% | 41,300 |
2023/10/26 | 1,674 | 1,688 | 1,670 | 1,676 | -8 | -0.5% | 30,300 |
2023/10/25 | 1,677 | 1,695 | 1,671 | 1,684 | +11 | +0.7% | 28,400 |
2023/10/24 | 1,648 | 1,676 | 1,602 | 1,673 | +35 | +2.1% | 59,800 |
2023/10/23 | 1,648 | 1,658 | 1,629 | 1,638 | -24 | -1.4% | 68,500 |
2023/10/20 | 1,663 | 1,673 | 1,635 | 1,662 | -15 | -0.9% | 60,800 |
2023/10/19 | 1,699 | 1,705 | 1,677 | 1,677 | -41 | -2.4% | 51,900 |
2023/10/18 | 1,712 | 1,718 | 1,680 | 1,718 | +21 | +1.2% | 75,100 |
2023/10/17 | 1,724 | 1,742 | 1,693 | 1,697 | -31 | -1.8% | 123,400 |
2023/10/16 | 1,759 | 1,760 | 1,723 | 1,728 | -35 | -2% | 53,700 |
2023/10/13 | 1,793 | 1,793 | 1,762 | 1,763 | -39 | -2.2% | 39,500 |
2023/10/12 | 1,798 | 1,808 | 1,783 | 1,802 | +8 | +0.4% | 21,000 |
2023/10/11 | 1,798 | 1,800 | 1,780 | 1,794 | -4 | -0.2% | 35,500 |
2023/10/10 | 1,804 | 1,816 | 1,792 | 1,798 | +22 | +1.2% | 33,200 |
2023/10/06 | 1,795 | 1,795 | 1,776 | 1,776 | -19 | -1.1% | 22,300 |
2023/10/05 | 1,795 | 1,805 | 1,769 | 1,795 | +40 | +2.3% | 59,400 |
2023/10/04 | 1,789 | 1,798 | 1,753 | 1,755 | -61 | -3.4% | 76,300 |
2023/10/03 | 1,851 | 1,860 | 1,812 | 1,816 | -37 | -2% | 56,100 |
2023/10/02 | 1,891 | 1,907 | 1,853 | 1,853 | -47 | -2.5% | 39,700 |
2023/09/29 | 1,919 | 1,919 | 1,882 | 1,900 | -10 | -0.5% | 28,600 |
2023/09/28 | 1,902 | 1,925 | 1,900 | 1,910 | -11 | -0.6% | 40,900 |
2023/09/27 | 1,902 | 1,921 | 1,888 | 1,921 | +31 | +1.6% | 47,300 |
101~
150
件表示中 / 5038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 | 185,000円 | +14.4% | +27.9% | 4.32% | 7.72倍 | 1.73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 |
GENOVA | 130,700円 | +30.2% | +28.7% | 0.00% | 15.45倍 | 4.96倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の2本柱 |
アイ・ケイ・ケイ | 76,700円 | +6.2% | +7.0% | 3.13% | 15.42倍 | 2.19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 | 16,900円 | +1.6% | +65.2% | 1.49% | 16.02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 |
ナレルG | 264,300円 | +21.3% | +10.3% | 4.16% | 11.80倍 | 1.86倍 |
|
建設業界向け技術者派遣が主柱。IT技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
市場注目の銘柄
チャート関連のコラム