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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 1,901 | 1,912 | 1,867 | 1,867 | -46 | -2.4% | 174,700 |
2023/03/09 | 1,920 | 1,920 | 1,902 | 1,913 | +5 | +0.3% | 90,800 |
2023/03/08 | 1,915 | 1,925 | 1,906 | 1,908 | -16 | -0.8% | 87,600 |
2023/03/07 | 1,903 | 1,930 | 1,903 | 1,924 | +11 | +0.6% | 103,700 |
2023/03/06 | 1,905 | 1,929 | 1,897 | 1,913 | +22 | +1.2% | 138,000 |
2023/03/03 | 1,903 | 1,912 | 1,889 | 1,891 | -3 | -0.2% | 101,700 |
2023/03/02 | 1,890 | 1,908 | 1,881 | 1,894 | +6 | +0.3% | 112,400 |
2023/03/01 | 1,948 | 1,956 | 1,888 | 1,888 | -60 | -3.1% | 222,800 |
2023/02/28 | 1,947 | 1,975 | 1,931 | 1,948 | -5 | -0.3% | 138,000 |
2023/02/27 | 1,918 | 1,980 | 1,908 | 1,953 | +19 | +1% | 295,300 |
2023/02/24 | 1,914 | 1,935 | 1,912 | 1,934 | +22 | +1.2% | 105,200 |
2023/02/22 | 1,955 | 1,960 | 1,907 | 1,912 | -70 | -3.5% | 214,700 |
2023/02/21 | 1,985 | 2,017 | 1,978 | 1,982 | -11 | -0.6% | 118,000 |
2023/02/20 | 2,035 | 2,035 | 1,984 | 1,993 | -31 | -1.5% | 242,800 |
2023/02/17 | 2,056 | 2,081 | 2,024 | 2,024 | -48 | -2.3% | 195,000 |
2023/02/16 | 2,021 | 2,118 | 2,007 | 2,072 | +51 | +2.5% | 465,400 |
2023/02/15 | 2,053 | 2,055 | 2,011 | 2,021 | -36 | -1.8% | 146,500 |
2023/02/14 | 2,059 | 2,104 | 2,049 | 2,057 | +20 | +1% | 191,400 |
2023/02/13 | 2,058 | 2,058 | 2,014 | 2,037 | -15 | -0.7% | 245,900 |
2023/02/10 | 2,066 | 2,072 | 2,031 | 2,052 | -19 | -0.9% | 234,900 |
2023/02/09 | 2,091 | 2,120 | 2,036 | 2,071 | -20 | -1% | 533,000 |
2023/02/08 | 2,216 | 2,228 | 2,088 | 2,091 | -325 | -13.5% | 1,448,800 |
2023/02/07 | 2,412 | 2,428 | 2,373 | 2,416 | -6 | -0.2% | 252,300 |
2023/02/06 | 2,480 | 2,503 | 2,420 | 2,422 | -90 | -3.6% | 207,500 |
2023/02/03 | 2,482 | 2,512 | 2,477 | 2,512 | +3 | +0.1% | 122,000 |
2023/02/02 | 2,481 | 2,509 | 2,465 | 2,509 | +38 | +1.5% | 106,400 |
2023/02/01 | 2,435 | 2,530 | 2,431 | 2,471 | +45 | +1.9% | 182,900 |
2023/01/31 | 2,454 | 2,463 | 2,405 | 2,426 | -30 | -1.2% | 60,400 |
2023/01/30 | 2,396 | 2,483 | 2,391 | 2,456 | +67 | +2.8% | 119,500 |
2023/01/27 | 2,367 | 2,405 | 2,362 | 2,389 | +24 | +1% | 60,100 |
2023/01/26 | 2,396 | 2,409 | 2,358 | 2,365 | -26 | -1.1% | 47,700 |
2023/01/25 | 2,368 | 2,406 | 2,355 | 2,391 | +38 | +1.6% | 50,200 |
2023/01/24 | 2,400 | 2,413 | 2,353 | 2,353 | -30 | -1.3% | 55,100 |
2023/01/23 | 2,397 | 2,416 | 2,367 | 2,383 | +3 | +0.1% | 73,700 |
2023/01/20 | 2,356 | 2,383 | 2,339 | 2,380 | +27 | +1.1% | 37,300 |
2023/01/19 | 2,357 | 2,384 | 2,346 | 2,353 | -24 | -1% | 45,500 |
2023/01/18 | 2,355 | 2,384 | 2,328 | 2,377 | +33 | +1.4% | 46,500 |
2023/01/17 | 2,356 | 2,388 | 2,343 | 2,344 | +11 | +0.5% | 31,000 |
2023/01/16 | 2,331 | 2,386 | 2,328 | 2,333 | -22 | -0.9% | 63,200 |
2023/01/13 | 2,328 | 2,363 | 2,328 | 2,355 | -1 | ±0% | 59,900 |
2023/01/12 | 2,375 | 2,380 | 2,336 | 2,356 | -24 | -1% | 46,500 |
2023/01/11 | 2,357 | 2,400 | 2,357 | 2,380 | +40 | +1.7% | 68,500 |
2023/01/10 | 2,390 | 2,410 | 2,340 | 2,340 | -21 | -0.9% | 69,200 |
2023/01/06 | 2,392 | 2,399 | 2,348 | 2,361 | -36 | -1.5% | 67,800 |
2023/01/05 | 2,422 | 2,435 | 2,361 | 2,397 | -50 | -2% | 90,200 |
2023/01/04 | 2,584 | 2,584 | 2,442 | 2,447 | -136 | -5.3% | 137,800 |
2022/12/30 | 2,564 | 2,605 | 2,564 | 2,583 | +32 | +1.3% | 67,600 |
2022/12/29 | 2,495 | 2,555 | 2,478 | 2,551 | +48 | +1.9% | 78,600 |
2022/12/28 | 2,468 | 2,508 | 2,451 | 2,503 | +19 | +0.8% | 83,500 |
2022/12/27 | 2,450 | 2,498 | 2,446 | 2,484 | +55 | +2.3% | 75,700 |
301~
350
件表示中 / 5053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 | 278,400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 |
WDB | 173,700円 | +5.1% | -13.4% | 3.48% | 11.49倍 | 1.14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 |
アドベンチャ | 463,000円 | +9.9% | -50.9% | 0.52% | 43.01倍 | 2.95倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
INFORICH | 360,500円 | +30.3% | +139.3% | 0.00% | 22.53倍 | 11.09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 |
シーティーエス | 75,800円 | +8.2% | +5.9% | 3.30% | 16.22倍 | 2.63倍 |
|
建設ICTの専門会社。現場向けITインフラ、測量計測機器軸に全国展開。配当は業績に連動 |
市場注目の銘柄
チャート関連のコラム