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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/12 | 1,944 | 1,944 | 1,906 | 1,907 | -16 | -0.8% | 59,200 |
2023/07/11 | 1,950 | 1,962 | 1,922 | 1,923 | -11 | -0.6% | 36,100 |
2023/07/10 | 1,930 | 1,945 | 1,919 | 1,934 | -6 | -0.3% | 32,500 |
2023/07/07 | 1,939 | 1,966 | 1,924 | 1,940 | -9 | -0.5% | 45,000 |
2023/07/06 | 1,951 | 1,961 | 1,935 | 1,949 | -26 | -1.3% | 37,900 |
2023/07/05 | 1,979 | 1,990 | 1,967 | 1,975 | -13 | -0.7% | 33,400 |
2023/07/04 | 1,969 | 1,989 | 1,952 | 1,988 | +16 | +0.8% | 33,700 |
2023/07/03 | 1,975 | 1,992 | 1,966 | 1,972 | +7 | +0.4% | 51,000 |
2023/06/30 | 1,954 | 1,965 | 1,935 | 1,965 | +6 | +0.3% | 51,100 |
2023/06/29 | 1,956 | 1,971 | 1,946 | 1,959 | +13 | +0.7% | 63,400 |
2023/06/28 | 1,922 | 1,947 | 1,918 | 1,946 | +16 | +0.8% | 83,600 |
2023/06/27 | 1,966 | 1,966 | 1,907 | 1,930 | -49 | -2.5% | 119,700 |
2023/06/26 | 1,958 | 1,994 | 1,941 | 1,979 | +21 | +1.1% | 98,600 |
2023/06/23 | 2,000 | 2,015 | 1,941 | 1,958 | -34 | -1.7% | 118,600 |
2023/06/22 | 1,971 | 1,998 | 1,964 | 1,992 | +31 | +1.6% | 65,700 |
2023/06/21 | 1,973 | 1,990 | 1,953 | 1,961 | -13 | -0.7% | 83,800 |
2023/06/20 | 1,941 | 1,974 | 1,925 | 1,974 | +30 | +1.5% | 80,500 |
2023/06/19 | 1,935 | 1,944 | 1,916 | 1,944 | +9 | +0.5% | 49,100 |
2023/06/16 | 1,912 | 1,939 | 1,905 | 1,935 | +45 | +2.4% | 81,600 |
2023/06/15 | 1,913 | 1,916 | 1,890 | 1,890 | -26 | -1.4% | 71,600 |
2023/06/14 | 1,920 | 1,933 | 1,913 | 1,916 | -4 | -0.2% | 48,800 |
2023/06/13 | 1,946 | 1,950 | 1,919 | 1,920 | -16 | -0.8% | 51,500 |
2023/06/12 | 1,914 | 1,946 | 1,910 | 1,936 | +42 | +2.2% | 96,300 |
2023/06/09 | 1,906 | 1,917 | 1,892 | 1,894 | +16 | +0.9% | 62,900 |
2023/06/08 | 1,916 | 1,919 | 1,873 | 1,878 | -36 | -1.9% | 93,600 |
2023/06/07 | 1,944 | 1,952 | 1,912 | 1,914 | -16 | -0.8% | 77,700 |
2023/06/06 | 1,910 | 1,932 | 1,897 | 1,930 | +10 | +0.5% | 56,000 |
2023/06/05 | 1,933 | 1,934 | 1,905 | 1,920 | -6 | -0.3% | 57,100 |
2023/06/02 | 1,890 | 1,926 | 1,888 | 1,926 | +38 | +2% | 58,300 |
2023/06/01 | 1,927 | 1,927 | 1,886 | 1,888 | -23 | -1.2% | 58,100 |
2023/05/31 | 1,908 | 1,933 | 1,896 | 1,911 | +4 | +0.2% | 63,000 |
2023/05/30 | 1,905 | 1,920 | 1,870 | 1,907 | +4 | +0.2% | 83,200 |
2023/05/29 | 1,934 | 1,934 | 1,902 | 1,903 | -21 | -1.1% | 57,200 |
2023/05/26 | 1,931 | 1,937 | 1,918 | 1,924 | -6 | -0.3% | 40,900 |
2023/05/25 | 1,945 | 1,945 | 1,915 | 1,930 | +7 | +0.4% | 54,100 |
2023/05/24 | 1,916 | 1,940 | 1,908 | 1,923 | -6 | -0.3% | 42,500 |
2023/05/23 | 1,957 | 1,970 | 1,916 | 1,929 | -10 | -0.5% | 93,900 |
2023/05/22 | 1,925 | 1,949 | 1,924 | 1,939 | ±0 | ±0% | 44,300 |
2023/05/19 | 1,928 | 1,944 | 1,912 | 1,939 | +8 | +0.4% | 75,800 |
2023/05/18 | 1,946 | 1,946 | 1,910 | 1,931 | +7 | +0.4% | 85,700 |
2023/05/17 | 1,945 | 1,950 | 1,918 | 1,924 | -20 | -1% | 85,800 |
2023/05/16 | 1,939 | 1,947 | 1,917 | 1,944 | +10 | +0.5% | 74,500 |
2023/05/15 | 1,947 | 1,947 | 1,904 | 1,934 | -37 | -1.9% | 217,300 |
201~
250
件表示中 / 5044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 | 278,200円 | - | - | - | - | 2.64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 |
KNTCT | 130,400円 | +11.6% | -6.0% | 0.00% | 4.75倍 | 17.14倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
スタジオアリス | 203,400円 | +1.1% | +13.7% | 2.46% | 27.64倍 | 1.16倍 |
|
子ども写真館最大手。七五三が売上の4割。成人式用振り袖撮影貸し出しセット「ふりホ」拡充 |
WDB | 170,900円 | +5.1% | -13.4% | 3.54% | 11.30倍 | 1.12倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託(CRO)や医薬関連事務も |
INFORICH | 360,000円 | +30.3% | +139.3% | 0.00% | 22.49倍 | 11.07倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。香港等アジア展開 |
市場注目の銘柄
チャート関連のコラム