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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 937 | 960 | 934 | 948 | +5 | +0.5% | 4,810 |
| 2008/07/16 | 946 | 954 | 934 | 943 | +4 | +0.4% | 4,280 |
| 2008/07/15 | 949 | 977 | 935 | 939 | -10 | -1.1% | 6,440 |
| 2008/07/14 | 962 | 974 | 948 | 949 | -21 | -2.2% | 7,710 |
| 2008/07/11 | 972 | 996 | 970 | 970 | -12 | -1.2% | 4,900 |
| 2008/07/10 | 980 | 1,008 | 976 | 982 | -5 | -0.5% | 6,030 |
| 2008/07/09 | 1,000 | 1,048 | 987 | 987 | +3 | +0.3% | 6,730 |
| 2008/07/08 | 1,004 | 1,023 | 980 | 984 | -35 | -3.4% | 4,820 |
| 2008/07/07 | 981 | 1,047 | 981 | 1,019 | -21 | -2% | 7,560 |
| 2008/07/04 | 1,070 | 1,083 | 1,025 | 1,040 | -10 | -1% | 9,380 |
| 2008/07/03 | 1,031 | 1,050 | 1,021 | 1,050 | -20 | -1.9% | 6,720 |
| 2008/07/02 | 1,120 | 1,126 | 1,067 | 1,070 | -67 | -5.9% | 14,740 |
| 2008/07/01 | 1,112 | 1,142 | 1,111 | 1,137 | +5 | +0.4% | 2,330 |
| 2008/06/30 | 1,110 | 1,148 | 1,110 | 1,132 | +26 | +2.4% | 4,090 |
| 2008/06/27 | 1,100 | 1,130 | 1,090 | 1,106 | -31 | -2.7% | 8,520 |
| 2008/06/26 | 1,132 | 1,141 | 1,119 | 1,137 | +5 | +0.4% | 6,210 |
| 2008/06/25 | 1,182 | 1,182 | 1,080 | 1,132 | -45 | -3.8% | 16,960 |
| 2008/06/24 | 1,173 | 1,193 | 1,172 | 1,177 | -1 | -0.1% | 3,940 |
| 2008/06/23 | 1,176 | 1,185 | 1,170 | 1,178 | +2 | +0.2% | 6,500 |
| 2008/06/20 | 1,210 | 1,210 | 1,170 | 1,176 | -4 | -0.3% | 4,130 |
| 2008/06/19 | 1,207 | 1,210 | 1,180 | 1,180 | -26 | -2.2% | 10,350 |
| 2008/06/18 | 1,202 | 1,222 | 1,202 | 1,206 | -1 | -0.1% | 6,110 |
| 2008/06/17 | 1,224 | 1,235 | 1,200 | 1,207 | -4 | -0.3% | 9,120 |
| 2008/06/16 | 1,131 | 1,229 | 1,131 | 1,211 | +80 | +7.1% | 16,160 |
| 2008/06/13 | 1,151 | 1,180 | 1,128 | 1,131 | -40 | -3.4% | 11,670 |
| 2008/06/12 | 1,082 | 1,203 | 1,080 | 1,171 | +69 | +6.3% | 17,430 |
| 2008/06/11 | 1,128 | 1,128 | 1,100 | 1,102 | -36 | -3.2% | 10,590 |
| 2008/06/10 | 1,151 | 1,153 | 1,130 | 1,138 | -19 | -1.6% | 18,290 |
| 2008/06/09 | 1,151 | 1,191 | 1,151 | 1,157 | -27 | -2.3% | 10,340 |
| 2008/06/06 | 1,191 | 1,235 | 1,170 | 1,184 | -14 | -1.2% | 9,880 |
| 2008/06/05 | 1,174 | 1,199 | 1,174 | 1,198 | +4 | +0.3% | 4,040 |
| 2008/06/04 | 1,170 | 1,198 | 1,160 | 1,194 | +24 | +2.1% | 8,100 |
| 2008/06/03 | 1,177 | 1,199 | 1,165 | 1,170 | -27 | -2.3% | 6,010 |
| 2008/06/02 | 1,188 | 1,209 | 1,188 | 1,197 | -13 | -1.1% | 5,920 |
| 2008/05/30 | 1,184 | 1,217 | 1,184 | 1,210 | -7 | -0.6% | 7,160 |
| 2008/05/29 | 1,200 | 1,225 | 1,200 | 1,217 | +36 | +3% | 8,370 |
| 2008/05/28 | 1,241 | 1,241 | 1,180 | 1,181 | -59 | -4.8% | 11,530 |
| 2008/05/27 | 1,213 | 1,243 | 1,211 | 1,240 | +45 | +3.8% | 5,230 |
| 2008/05/26 | 1,216 | 1,223 | 1,195 | 1,195 | -33 | -2.7% | 15,770 |
| 2008/05/23 | 1,247 | 1,253 | 1,228 | 1,228 | -18 | -1.4% | 10,440 |
| 2008/05/22 | 1,245 | 1,250 | 1,225 | 1,246 | -8 | -0.6% | 5,690 |
| 2008/05/21 | 1,257 | 1,277 | 1,252 | 1,254 | -23 | -1.8% | 9,650 |
| 2008/05/20 | 1,275 | 1,290 | 1,263 | 1,277 | -18 | -1.4% | 10,550 |
| 2008/05/19 | 1,251 | 1,295 | 1,251 | 1,295 | +35 | +2.8% | 12,600 |
| 2008/05/16 | 1,290 | 1,300 | 1,248 | 1,260 | -50 | -3.8% | 20,660 |
| 2008/05/15 | 1,320 | 1,320 | 1,270 | 1,310 | +7 | +0.5% | 11,830 |
| 2008/05/14 | 1,298 | 1,319 | 1,277 | 1,303 | +2 | +0.2% | 10,130 |
| 2008/05/13 | 1,307 | 1,311 | 1,280 | 1,301 | +34 | +2.7% | 14,580 |
| 2008/05/12 | 1,298 | 1,298 | 1,205 | 1,267 | -38 | -2.9% | 14,900 |
| 2008/05/09 | 1,331 | 1,337 | 1,272 | 1,305 | -35 | -2.6% | 15,990 |
4001～
4050
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
