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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,868 | 1,897 | 1,868 | 1,892 | +23 | +1.2% | 20,500 |
2023/09/22 | 1,840 | 1,882 | 1,831 | 1,869 | +12 | +0.6% | 39,000 |
2023/09/21 | 1,906 | 1,910 | 1,857 | 1,857 | -53 | -2.8% | 57,300 |
2023/09/20 | 1,890 | 1,931 | 1,890 | 1,910 | +4 | +0.2% | 93,900 |
2023/09/19 | 1,907 | 1,917 | 1,891 | 1,906 | -1 | -0.1% | 68,100 |
2023/09/15 | 1,913 | 1,919 | 1,896 | 1,907 | -8 | -0.4% | 47,900 |
2023/09/14 | 1,925 | 1,925 | 1,901 | 1,915 | -5 | -0.3% | 31,900 |
2023/09/13 | 1,894 | 1,926 | 1,894 | 1,920 | +12 | +0.6% | 56,400 |
2023/09/12 | 1,897 | 1,917 | 1,891 | 1,908 | +24 | +1.3% | 55,300 |
2023/09/11 | 1,889 | 1,893 | 1,867 | 1,884 | +5 | +0.3% | 35,700 |
2023/09/08 | 1,875 | 1,888 | 1,870 | 1,879 | +14 | +0.8% | 52,900 |
2023/09/07 | 1,866 | 1,886 | 1,857 | 1,865 | -6 | -0.3% | 44,000 |
2023/09/06 | 1,853 | 1,876 | 1,853 | 1,871 | +19 | +1% | 47,000 |
2023/09/05 | 1,839 | 1,854 | 1,829 | 1,852 | +18 | +1% | 49,600 |
2023/09/04 | 1,840 | 1,846 | 1,827 | 1,834 | -2 | -0.1% | 24,700 |
2023/09/01 | 1,814 | 1,837 | 1,814 | 1,836 | +15 | +0.8% | 31,600 |
2023/08/31 | 1,834 | 1,846 | 1,811 | 1,821 | -11 | -0.6% | 59,100 |
2023/08/30 | 1,850 | 1,854 | 1,830 | 1,832 | -12 | -0.7% | 40,200 |
2023/08/29 | 1,845 | 1,863 | 1,837 | 1,844 | +19 | +1% | 63,500 |
2023/08/28 | 1,847 | 1,849 | 1,818 | 1,825 | -3 | -0.2% | 45,300 |
2023/08/25 | 1,805 | 1,846 | 1,795 | 1,828 | +18 | +1% | 66,200 |
2023/08/24 | 1,825 | 1,832 | 1,810 | 1,810 | -15 | -0.8% | 32,900 |
2023/08/23 | 1,825 | 1,836 | 1,812 | 1,825 | ±0 | ±0% | 36,800 |
2023/08/22 | 1,822 | 1,832 | 1,806 | 1,825 | +12 | +0.7% | 51,000 |
2023/08/21 | 1,739 | 1,823 | 1,739 | 1,813 | +76 | +4.4% | 140,600 |
2023/08/18 | 1,702 | 1,744 | 1,693 | 1,737 | +20 | +1.2% | 95,800 |
2023/08/17 | 1,755 | 1,755 | 1,713 | 1,717 | -43 | -2.4% | 164,600 |
2023/08/16 | 1,798 | 1,799 | 1,758 | 1,760 | -44 | -2.4% | 100,100 |
2023/08/15 | 1,817 | 1,828 | 1,800 | 1,804 | -2 | -0.1% | 87,800 |
2023/08/14 | 1,812 | 1,825 | 1,802 | 1,806 | +3 | +0.2% | 50,900 |
2023/08/10 | 1,768 | 1,812 | 1,763 | 1,803 | +30 | +1.7% | 79,100 |
2023/08/09 | 1,782 | 1,812 | 1,773 | 1,773 | -20 | -1.1% | 109,200 |
2023/08/08 | 1,813 | 1,856 | 1,793 | 1,793 | -19 | -1% | 204,700 |
2023/08/07 | 1,726 | 1,815 | 1,726 | 1,812 | -8 | -0.4% | 236,200 |
2023/08/04 | 1,815 | 1,828 | 1,792 | 1,820 | -12 | -0.7% | 124,900 |
2023/08/03 | 1,860 | 1,862 | 1,832 | 1,832 | -34 | -1.8% | 74,100 |
2023/08/02 | 1,900 | 1,905 | 1,858 | 1,866 | -41 | -2.1% | 113,700 |
2023/08/01 | 1,900 | 1,921 | 1,891 | 1,907 | -1 | -0.1% | 82,200 |
2023/07/31 | 1,939 | 1,943 | 1,907 | 1,908 | -13 | -0.7% | 70,400 |
2023/07/28 | 1,920 | 1,930 | 1,898 | 1,921 | -23 | -1.2% | 68,400 |
2023/07/27 | 1,944 | 1,953 | 1,903 | 1,944 | +3 | +0.2% | 75,100 |
2023/07/26 | 1,925 | 1,945 | 1,923 | 1,941 | +6 | +0.3% | 19,100 |
2023/07/25 | 1,949 | 1,949 | 1,930 | 1,935 | -6 | -0.3% | 28,500 |
2023/07/24 | 1,935 | 1,953 | 1,930 | 1,941 | +14 | +0.7% | 58,800 |
2023/07/21 | 1,919 | 1,936 | 1,917 | 1,927 | +2 | +0.1% | 21,400 |
2023/07/20 | 1,926 | 1,940 | 1,920 | 1,925 | -10 | -0.5% | 21,000 |
2023/07/19 | 1,937 | 1,937 | 1,924 | 1,935 | +10 | +0.5% | 23,800 |
2023/07/18 | 1,909 | 1,925 | 1,905 | 1,925 | +19 | +1% | 31,000 |
2023/07/14 | 1,929 | 1,930 | 1,897 | 1,906 | -9 | -0.5% | 45,100 |
2023/07/13 | 1,908 | 1,924 | 1,901 | 1,915 | +8 | +0.4% | 34,400 |
151~
200
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