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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,680 | 1,694 | 1,627 | 1,638 | -49 | -2.9% | 143,100 |
| 2017/12/05 | 1,706 | 1,721 | 1,669 | 1,687 | -27 | -1.6% | 118,400 |
| 2017/12/04 | 1,757 | 1,766 | 1,705 | 1,714 | -46 | -2.6% | 133,300 |
| 2017/12/01 | 1,760 | 1,775 | 1,730 | 1,760 | -13 | -0.7% | 175,300 |
| 2017/11/30 | 1,742 | 1,784 | 1,723 | 1,773 | +32 | +1.8% | 146,300 |
| 2017/11/29 | 1,735 | 1,767 | 1,718 | 1,741 | +14 | +0.8% | 128,300 |
| 2017/11/28 | 1,798 | 1,798 | 1,719 | 1,727 | +8 | +0.5% | 187,300 |
| 2017/11/27 | 1,817 | 1,817 | 1,701 | 1,719 | -79 | -4.4% | 207,900 |
| 2017/11/24 | 1,755 | 1,818 | 1,741 | 1,798 | +62 | +3.6% | 341,200 |
| 2017/11/22 | 1,730 | 1,746 | 1,686 | 1,736 | +18 | +1% | 165,100 |
| 2017/11/21 | 1,663 | 1,718 | 1,629 | 1,718 | +55 | +3.3% | 151,100 |
| 2017/11/20 | 1,635 | 1,669 | 1,626 | 1,663 | +29 | +1.8% | 127,200 |
| 2017/11/17 | 1,650 | 1,661 | 1,613 | 1,634 | -26 | -1.6% | 165,800 |
| 2017/11/16 | 1,622 | 1,666 | 1,611 | 1,660 | +23 | +1.4% | 121,200 |
| 2017/11/15 | 1,744 | 1,744 | 1,592 | 1,637 | -112 | -6.4% | 364,300 |
| 2017/11/14 | 1,800 | 1,818 | 1,745 | 1,749 | +18 | +1% | 313,800 |
| 2017/11/13 | 1,767 | 1,771 | 1,701 | 1,731 | -62 | -3.5% | 186,000 |
| 2017/11/10 | 1,707 | 1,807 | 1,682 | 1,793 | +141 | +8.5% | 686,100 |
| 2017/11/09 | 1,656 | 1,690 | 1,625 | 1,652 | +7 | +0.4% | 151,100 |
| 2017/11/08 | 1,632 | 1,656 | 1,622 | 1,645 | +13 | +0.8% | 61,800 |
| 2017/11/07 | 1,606 | 1,641 | 1,606 | 1,632 | +12 | +0.7% | 75,000 |
| 2017/11/06 | 1,640 | 1,649 | 1,616 | 1,620 | -26 | -1.6% | 78,100 |
| 2017/11/02 | 1,692 | 1,704 | 1,646 | 1,646 | -34 | -2% | 102,300 |
| 2017/11/01 | 1,711 | 1,722 | 1,680 | 1,680 | -34 | -2% | 72,700 |
| 2017/10/31 | 1,682 | 1,728 | 1,682 | 1,714 | +35 | +2.1% | 138,700 |
| 2017/10/30 | 1,650 | 1,690 | 1,644 | 1,679 | +47 | +2.9% | 113,500 |
| 2017/10/27 | 1,638 | 1,660 | 1,630 | 1,632 | -3 | -0.2% | 56,500 |
| 2017/10/26 | 1,635 | 1,671 | 1,634 | 1,635 | -3 | -0.2% | 44,300 |
| 2017/10/25 | 1,689 | 1,697 | 1,635 | 1,638 | -46 | -2.7% | 96,900 |
| 2017/10/24 | 1,650 | 1,685 | 1,637 | 1,684 | +36 | +2.2% | 63,200 |
| 2017/10/23 | 1,640 | 1,672 | 1,629 | 1,648 | +10 | +0.6% | 79,600 |
| 2017/10/20 | 1,602 | 1,667 | 1,602 | 1,638 | +29 | +1.8% | 107,700 |
| 2017/10/19 | 1,642 | 1,657 | 1,603 | 1,609 | -20 | -1.2% | 86,800 |
| 2017/10/18 | 1,667 | 1,675 | 1,626 | 1,629 | -50 | -3% | 82,000 |
| 2017/10/17 | 1,658 | 1,689 | 1,658 | 1,679 | +21 | +1.3% | 51,400 |
| 2017/10/16 | 1,700 | 1,704 | 1,655 | 1,658 | -42 | -2.5% | 112,900 |
| 2017/10/13 | 1,744 | 1,746 | 1,696 | 1,700 | -41 | -2.4% | 154,000 |
| 2017/10/12 | 1,710 | 1,745 | 1,705 | 1,741 | +48 | +2.8% | 152,600 |
| 2017/10/11 | 1,708 | 1,712 | 1,686 | 1,693 | -10 | -0.6% | 97,800 |
| 2017/10/10 | 1,645 | 1,703 | 1,642 | 1,703 | +57 | +3.5% | 164,600 |
| 2017/10/06 | 1,641 | 1,659 | 1,622 | 1,646 | +5 | +0.3% | 87,200 |
| 2017/10/05 | 1,656 | 1,716 | 1,634 | 1,641 | -14 | -0.8% | 296,500 |
| 2017/10/04 | 1,630 | 1,664 | 1,629 | 1,655 | +24 | +1.5% | 123,800 |
| 2017/10/03 | 1,635 | 1,635 | 1,617 | 1,631 | +4 | +0.2% | 62,800 |
| 2017/10/02 | 1,623 | 1,644 | 1,610 | 1,627 | +25 | +1.6% | 76,900 |
| 2017/09/29 | 1,634 | 1,634 | 1,601 | 1,602 | -22 | -1.4% | 84,800 |
| 2017/09/28 | 1,645 | 1,650 | 1,613 | 1,624 | -21 | -1.3% | 107,500 |
| 2017/09/27 | 1,642 | 1,657 | 1,610 | 1,645 | +21 | +1.3% | 117,500 |
| 2017/09/26 | 1,640 | 1,646 | 1,616 | 1,624 | -23 | -1.4% | 149,500 |
| 2017/09/25 | 1,570 | 1,661 | 1,570 | 1,647 | +85 | +5.4% | 313,000 |
1701～
1750
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
