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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 3,035 | 3,050 | 3,005 | 3,025 | +5 | +0.2% | 13,780 |
| 2006/11/29 | 3,005 | 3,060 | 2,990 | 3,020 | -25 | -0.8% | 15,560 |
| 2006/11/28 | 3,000 | 3,075 | 2,970 | 3,045 | +30 | +1% | 15,540 |
| 2006/11/27 | 3,000 | 3,050 | 2,975 | 3,015 | -30 | -1% | 13,490 |
| 2006/11/24 | 3,110 | 3,110 | 2,924 | 3,045 | +15 | +0.5% | 23,450 |
| 2006/11/22 | 2,800 | 3,055 | 2,752 | 3,030 | +226 | +8.1% | 39,570 |
| 2006/11/21 | 2,920 | 3,040 | 2,801 | 2,804 | -123 | -4.2% | 31,270 |
| 2006/11/20 | 3,170 | 3,195 | 2,920 | 2,927 | -268 | -8.4% | 28,110 |
| 2006/11/17 | 3,205 | 3,285 | 3,160 | 3,195 | -15 | -0.5% | 17,880 |
| 2006/11/16 | 3,250 | 3,300 | 3,175 | 3,210 | -70 | -2.1% | 23,570 |
| 2006/11/15 | 3,400 | 3,425 | 3,260 | 3,280 | -10 | -0.3% | 47,340 |
| 2006/11/14 | 3,180 | 3,340 | 3,140 | 3,290 | -210 | -6% | 79,630 |
| 2006/11/13 | 3,500 | 3,500 | 3,500 | 3,500 | -400 | -10.3% | 6,390 |
| 2006/11/10 | 3,920 | 3,995 | 3,900 | 3,900 | -55 | -1.4% | 11,900 |
| 2006/11/09 | 3,910 | 4,020 | 3,900 | 3,955 | +50 | +1.3% | 13,730 |
| 2006/11/08 | 4,000 | 4,020 | 3,900 | 3,905 | -95 | -2.4% | 14,130 |
| 2006/11/07 | 4,030 | 4,050 | 3,980 | 4,000 | -20 | -0.5% | 10,640 |
| 2006/11/06 | 4,010 | 4,125 | 4,005 | 4,020 | -70 | -1.7% | 10,660 |
| 2006/11/02 | 4,145 | 4,225 | 4,055 | 4,090 | -115 | -2.7% | 13,160 |
| 2006/11/01 | 4,195 | 4,205 | 4,140 | 4,205 | -5 | -0.1% | 9,580 |
| 2006/10/31 | 4,200 | 4,240 | 4,165 | 4,210 | +20 | +0.5% | 11,810 |
| 2006/10/30 | 4,170 | 4,205 | 4,135 | 4,190 | +15 | +0.4% | 16,260 |
| 2006/10/27 | 4,240 | 4,240 | 4,165 | 4,175 | -60 | -1.4% | 16,180 |
| 2006/10/26 | 4,200 | 4,245 | 4,155 | 4,235 | +45 | +1.1% | 11,240 |
| 2006/10/25 | 4,175 | 4,220 | 4,150 | 4,190 | +15 | +0.4% | 12,160 |
| 2006/10/24 | 4,220 | 4,260 | 4,175 | 4,175 | -25 | -0.6% | 11,980 |
| 2006/10/23 | 4,160 | 4,245 | 4,155 | 4,200 | +5 | +0.1% | 10,900 |
| 2006/10/20 | 4,190 | 4,250 | 4,145 | 4,195 | -75 | -1.8% | 11,060 |
| 2006/10/19 | 4,325 | 4,325 | 4,220 | 4,270 | -5 | -0.1% | 12,930 |
| 2006/10/18 | 4,120 | 4,275 | 4,070 | 4,275 | +70 | +1.7% | 17,300 |
| 2006/10/17 | 4,290 | 4,290 | 4,135 | 4,205 | -10 | -0.2% | 35,950 |
| 2006/10/16 | 4,020 | 4,215 | 4,020 | 4,215 | +220 | +5.5% | 19,160 |
| 2006/10/13 | 3,960 | 4,070 | 3,935 | 3,995 | +100 | +2.6% | 20,170 |
| 2006/10/12 | 3,815 | 3,935 | 3,805 | 3,895 | +80 | +2.1% | 11,060 |
| 2006/10/11 | 3,900 | 3,965 | 3,805 | 3,815 | -40 | -1% | 21,500 |
| 2006/10/10 | 3,980 | 4,030 | 3,830 | 3,855 | -215 | -5.3% | 32,210 |
| 2006/10/06 | 4,110 | 4,150 | 4,065 | 4,070 | -40 | -1% | 18,200 |
| 2006/10/05 | 4,150 | 4,225 | 4,100 | 4,110 | +20 | +0.5% | 20,070 |
| 2006/10/04 | 4,185 | 4,225 | 4,055 | 4,090 | -135 | -3.2% | 23,620 |
| 2006/10/03 | 4,320 | 4,345 | 4,225 | 4,225 | -120 | -2.8% | 13,030 |
| 2006/10/02 | 4,395 | 4,445 | 4,295 | 4,345 | -20 | -0.5% | 13,960 |
| 2006/09/29 | 4,300 | 4,400 | 4,300 | 4,365 | +50 | +1.2% | 16,420 |
| 2006/09/28 | 4,200 | 4,330 | 4,120 | 4,315 | +180 | +4.4% | 15,220 |
| 2006/09/27 | 4,155 | 4,240 | 4,080 | 4,135 | -35 | -0.8% | 13,850 |
| 2006/09/26 | 4,150 | 4,240 | 4,150 | 4,170 | -10 | -0.2% | 6,880 |
| 2006/09/25 | 4,200 | 4,250 | 4,115 | 4,180 | -140 | -3.2% | 12,900 |
| 2006/09/22 | 4,355 | 4,490 | 4,320 | 4,320 | -195 | -4.3% | 13,090 |
| 2006/09/21 | 4,610 | 4,620 | 4,450 | 4,515 | -65 | -1.4% | 9,380 |
| 2006/09/20 | 4,690 | 4,690 | 4,550 | 4,580 | -105 | -2.2% | 18,040 |
| 2006/09/19 | 4,600 | 4,690 | 4,570 | 4,685 | +180 | +4% | 34,070 |
4401～
4450
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
