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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,775 | 2,775 | 2,763 | 2,765 | ±0 | ±0% | 38,000 |
| 2024/06/25 | 2,760 | 2,772 | 2,760 | 2,765 | +5 | +0.2% | 72,800 |
| 2024/06/24 | 2,760 | 2,765 | 2,760 | 2,760 | -2 | -0.1% | 46,300 |
| 2024/06/21 | 2,764 | 2,770 | 2,758 | 2,762 | -26 | -0.9% | 292,500 |
| 2024/06/20 | 2,788 | 2,790 | 2,788 | 2,788 | ±0 | ±0% | 34,000 |
| 2024/06/19 | 2,788 | 2,790 | 2,788 | 2,788 | ±0 | ±0% | 32,800 |
| 2024/06/18 | 2,789 | 2,790 | 2,788 | 2,788 | -1 | ±0% | 44,700 |
| 2024/06/17 | 2,789 | 2,790 | 2,788 | 2,789 | +1 | ±0% | 64,300 |
| 2024/06/14 | 2,788 | 2,790 | 2,787 | 2,788 | ±0 | ±0% | 64,200 |
| 2024/06/13 | 2,787 | 2,789 | 2,787 | 2,788 | +1 | ±0% | 52,000 |
| 2024/06/12 | 2,787 | 2,788 | 2,786 | 2,787 | +1 | ±0% | 52,100 |
| 2024/06/11 | 2,787 | 2,788 | 2,786 | 2,786 | -1 | ±0% | 29,000 |
| 2024/06/10 | 2,787 | 2,790 | 2,786 | 2,787 | +1 | ±0% | 118,700 |
| 2024/06/07 | 2,788 | 2,789 | 2,786 | 2,786 | -1 | ±0% | 122,900 |
| 2024/06/06 | 2,787 | 2,789 | 2,787 | 2,787 | ±0 | ±0% | 38,900 |
| 2024/06/05 | 2,786 | 2,788 | 2,786 | 2,787 | +1 | ±0% | 64,900 |
| 2024/06/04 | 2,787 | 2,788 | 2,786 | 2,786 | -1 | ±0% | 86,600 |
| 2024/06/03 | 2,785 | 2,789 | 2,784 | 2,787 | +3 | +0.1% | 272,600 |
| 2024/05/31 | 2,783 | 2,785 | 2,783 | 2,784 | +1 | ±0% | 93,300 |
| 2024/05/30 | 2,784 | 2,785 | 2,783 | 2,783 | -1 | ±0% | 132,500 |
| 2024/05/29 | 2,784 | 2,785 | 2,784 | 2,784 | ±0 | ±0% | 56,100 |
| 2024/05/28 | 2,785 | 2,787 | 2,784 | 2,784 | ±0 | ±0% | 61,300 |
| 2024/05/27 | 2,783 | 2,785 | 2,783 | 2,784 | +2 | +0.1% | 175,700 |
| 2024/05/24 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 97,500 |
| 2024/05/23 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 142,600 |
| 2024/05/22 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 166,900 |
| 2024/05/21 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 282,200 |
| 2024/05/20 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 257,200 |
| 2024/05/17 | 2,782 | 2,785 | 2,782 | 2,782 | -2 | -0.1% | 240,800 |
| 2024/05/16 | 2,782 | 2,787 | 2,781 | 2,784 | +11 | +0.4% | 1,461,800 |
| 2024/05/15 | 2,773 | 2,773 | 2,773 | 2,773 | +500 | +22% | 273,800 |
| 2024/05/14 | 2,273 | 2,273 | 2,273 | 2,273 | +400 | +21.4% | 29,800 |
| 2024/05/13 | 1,857 | 1,884 | 1,847 | 1,873 | +23 | +1.2% | 49,700 |
| 2024/05/10 | 1,831 | 1,850 | 1,831 | 1,850 | +17 | +0.9% | 30,100 |
| 2024/05/09 | 1,838 | 1,838 | 1,822 | 1,833 | +4 | +0.2% | 13,700 |
| 2024/05/08 | 1,825 | 1,838 | 1,825 | 1,829 | -6 | -0.3% | 16,600 |
| 2024/05/07 | 1,820 | 1,835 | 1,815 | 1,835 | +22 | +1.2% | 23,900 |
| 2024/05/02 | 1,811 | 1,825 | 1,811 | 1,813 | +2 | +0.1% | 14,200 |
| 2024/05/01 | 1,821 | 1,823 | 1,801 | 1,811 | -1 | -0.1% | 20,300 |
| 2024/04/30 | 1,822 | 1,824 | 1,805 | 1,812 | +12 | +0.7% | 15,100 |
| 2024/04/26 | 1,808 | 1,808 | 1,778 | 1,800 | +5 | +0.3% | 23,500 |
| 2024/04/25 | 1,805 | 1,814 | 1,794 | 1,795 | -20 | -1.1% | 11,600 |
| 2024/04/24 | 1,809 | 1,815 | 1,797 | 1,815 | +15 | +0.8% | 19,500 |
| 2024/04/23 | 1,803 | 1,813 | 1,795 | 1,800 | +4 | +0.2% | 14,200 |
| 2024/04/22 | 1,780 | 1,796 | 1,778 | 1,796 | +31 | +1.8% | 21,600 |
| 2024/04/19 | 1,786 | 1,786 | 1,750 | 1,765 | -35 | -1.9% | 51,500 |
| 2024/04/18 | 1,789 | 1,805 | 1,789 | 1,800 | +16 | +0.9% | 10,600 |
| 2024/04/17 | 1,799 | 1,799 | 1,777 | 1,784 | -18 | -1% | 32,800 |
| 2024/04/16 | 1,818 | 1,818 | 1,797 | 1,802 | -21 | -1.2% | 41,400 |
| 2024/04/15 | 1,819 | 1,828 | 1,815 | 1,823 | -1 | -0.1% | 12,400 |
101～
150
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
