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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 4,410 | 4,560 | 4,410 | 4,505 | +65 | +1.5% | 18,780 |
| 2006/09/14 | 4,475 | 4,595 | 4,385 | 4,440 | +95 | +2.2% | 30,430 |
| 2006/09/13 | 4,650 | 4,680 | 4,345 | 4,345 | -195 | -4.3% | 27,990 |
| 2006/09/12 | 4,780 | 4,920 | 4,500 | 4,540 | -160 | -3.4% | 84,360 |
| 2006/09/11 | 4,470 | 4,745 | 4,430 | 4,700 | +310 | +7.1% | 63,850 |
| 2006/09/08 | 4,325 | 4,390 | 4,260 | 4,390 | +105 | +2.5% | 27,900 |
| 2006/09/07 | 4,300 | 4,320 | 4,205 | 4,285 | -50 | -1.2% | 21,340 |
| 2006/09/06 | 4,195 | 4,375 | 4,195 | 4,335 | +160 | +3.8% | 37,490 |
| 2006/09/05 | 4,100 | 4,175 | 4,070 | 4,175 | +150 | +3.7% | 25,550 |
| 2006/09/04 | 4,065 | 4,085 | 4,000 | 4,025 | +40 | +1% | 12,040 |
| 2006/09/01 | 3,945 | 4,000 | 3,920 | 3,985 | +70 | +1.8% | 9,730 |
| 2006/08/31 | 3,875 | 3,960 | 3,875 | 3,915 | +40 | +1% | 6,410 |
| 2006/08/30 | 3,925 | 3,960 | 3,845 | 3,875 | -45 | -1.1% | 8,250 |
| 2006/08/29 | 3,880 | 3,940 | 3,880 | 3,920 | +45 | +1.2% | 6,860 |
| 2006/08/28 | 4,000 | 4,000 | 3,860 | 3,875 | -125 | -3.1% | 12,180 |
| 2006/08/25 | 4,000 | 4,055 | 4,000 | 4,000 | -10 | -0.2% | 8,720 |
| 2006/08/24 | 4,065 | 4,070 | 4,000 | 4,010 | -65 | -1.6% | 9,130 |
| 2006/08/23 | 4,050 | 4,090 | 4,040 | 4,075 | +5 | +0.1% | 12,220 |
| 2006/08/22 | 4,030 | 4,075 | 4,015 | 4,070 | +40 | +1% | 5,490 |
| 2006/08/21 | 4,090 | 4,090 | 4,020 | 4,030 | -60 | -1.5% | 8,090 |
| 2006/08/18 | 4,100 | 4,110 | 4,050 | 4,090 | +5 | +0.1% | 11,080 |
| 2006/08/17 | 4,120 | 4,180 | 4,070 | 4,085 | +5 | +0.1% | 20,880 |
| 2006/08/16 | 4,045 | 4,090 | 3,955 | 4,080 | +140 | +3.6% | 18,340 |
| 2006/08/15 | 3,885 | 3,970 | 3,850 | 3,940 | +75 | +1.9% | 16,120 |
| 2006/08/14 | 3,800 | 3,865 | 3,800 | 3,865 | +50 | +1.3% | 10,220 |
| 2006/08/11 | 3,785 | 3,850 | 3,780 | 3,815 | +50 | +1.3% | 11,580 |
| 2006/08/10 | 3,750 | 3,795 | 3,720 | 3,765 | -10 | -0.3% | 13,290 |
| 2006/08/09 | 3,705 | 3,775 | 3,685 | 3,775 | ±0 | ±0% | 10,220 |
| 2006/08/08 | 3,750 | 3,790 | 3,685 | 3,775 | +25 | +0.7% | 11,410 |
| 2006/08/07 | 3,805 | 3,920 | 3,750 | 3,750 | -255 | -6.4% | 28,740 |
| 2006/08/04 | 3,985 | 4,040 | 3,955 | 4,005 | +45 | +1.1% | 11,170 |
| 2006/08/03 | 4,130 | 4,190 | 3,885 | 3,960 | -135 | -3.3% | 29,370 |
| 2006/08/02 | 4,040 | 4,100 | 3,855 | 4,095 | +80 | +2% | 23,040 |
| 2006/08/01 | 3,935 | 4,035 | 3,900 | 4,015 | +160 | +4.2% | 19,310 |
| 2006/07/31 | 3,790 | 3,950 | 3,770 | 3,855 | +105 | +2.8% | 17,070 |
| 2006/07/28 | 3,700 | 3,795 | 3,655 | 3,750 | +30 | +0.8% | 10,610 |
| 2006/07/27 | 3,605 | 3,745 | 3,605 | 3,720 | +5 | +0.1% | 10,390 |
| 2006/07/26 | 3,755 | 3,795 | 3,715 | 3,715 | -45 | -1.2% | 8,760 |
| 2006/07/25 | 3,820 | 3,875 | 3,720 | 3,760 | -60 | -1.6% | 14,930 |
| 2006/07/24 | 3,850 | 3,895 | 3,780 | 3,820 | -130 | -3.3% | 11,330 |
| 2006/07/21 | 3,735 | 4,075 | 3,720 | 3,950 | +55 | +1.4% | 24,020 |
| 2006/07/20 | 3,750 | 3,900 | 3,715 | 3,895 | +225 | +6.1% | 30,710 |
| 2006/07/19 | 3,785 | 3,825 | 3,600 | 3,670 | -195 | -5% | 36,570 |
| 2006/07/18 | 3,880 | 3,920 | 3,685 | 3,865 | -130 | -3.3% | 47,490 |
| 2006/07/14 | 3,960 | 4,030 | 3,910 | 3,995 | -10 | -0.2% | 30,790 |
| 2006/07/13 | 4,070 | 4,175 | 4,000 | 4,005 | -115 | -2.8% | 30,710 |
| 2006/07/12 | 4,100 | 4,130 | 4,025 | 4,120 | -65 | -1.6% | 21,850 |
| 2006/07/11 | 4,260 | 4,285 | 4,150 | 4,185 | -155 | -3.6% | 14,500 |
| 2006/07/10 | 4,300 | 4,355 | 4,260 | 4,340 | -75 | -1.7% | 14,930 |
| 2006/07/07 | 4,470 | 4,510 | 4,350 | 4,415 | -95 | -2.1% | 16,410 |
4451～
4500
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
