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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 4,505 | 4,530 | 4,460 | 4,510 | -35 | -0.8% | 14,260 |
| 2006/07/05 | 4,510 | 4,625 | 4,500 | 4,545 | -85 | -1.8% | 15,830 |
| 2006/07/04 | 4,660 | 4,665 | 4,615 | 4,630 | +20 | +0.4% | 15,400 |
| 2006/07/03 | 4,480 | 4,650 | 4,400 | 4,610 | +150 | +3.4% | 33,200 |
| 2006/06/30 | 4,475 | 4,550 | 4,445 | 4,460 | +20 | +0.5% | 18,100 |
| 2006/06/29 | 4,510 | 4,560 | 4,430 | 4,440 | -105 | -2.3% | 29,960 |
| 2006/06/28 | 4,500 | 4,580 | 4,500 | 4,545 | -75 | -1.6% | 16,300 |
| 2006/06/27 | 4,595 | 4,650 | 4,520 | 4,620 | +50 | +1.1% | 14,470 |
| 2006/06/26 | 4,560 | 4,580 | 4,500 | 4,570 | +10 | +0.2% | 12,200 |
| 2006/06/23 | 4,565 | 4,575 | 4,500 | 4,560 | -40 | -0.9% | 12,480 |
| 2006/06/22 | 4,550 | 4,640 | 4,545 | 4,600 | +85 | +1.9% | 17,580 |
| 2006/06/21 | 4,650 | 4,710 | 4,445 | 4,515 | -175 | -3.7% | 31,170 |
| 2006/06/20 | 4,755 | 4,805 | 4,605 | 4,690 | -125 | -2.6% | 32,060 |
| 2006/06/19 | 4,915 | 4,945 | 4,765 | 4,815 | +60 | +1.3% | 74,150 |
| 2006/06/16 | 4,595 | 4,755 | 4,570 | 4,755 | +400 | +9.2% | 40,650 |
| 2006/06/15 | 4,350 | 4,420 | 4,300 | 4,355 | +85 | +2% | 26,100 |
| 2006/06/14 | 4,090 | 4,300 | 4,055 | 4,270 | +140 | +3.4% | 26,590 |
| 2006/06/13 | 4,160 | 4,240 | 4,100 | 4,130 | -95 | -2.2% | 20,770 |
| 2006/06/12 | 4,060 | 4,260 | 4,020 | 4,225 | +155 | +3.8% | 30,190 |
| 2006/06/09 | 4,010 | 4,140 | 4,010 | 4,070 | +55 | +1.4% | 37,630 |
| 2006/06/08 | 4,120 | 4,150 | 3,965 | 4,015 | -210 | -5% | 55,070 |
| 2006/06/07 | 4,220 | 4,455 | 4,170 | 4,225 | +5 | +0.1% | 58,320 |
| 2006/06/06 | 4,300 | 4,405 | 4,200 | 4,220 | -225 | -5.1% | 46,990 |
| 2006/06/05 | 4,400 | 4,595 | 4,400 | 4,445 | +200 | +4.7% | 104,080 |
| 2006/06/02 | 4,355 | 4,400 | 4,035 | 4,245 | -190 | -4.3% | 101,410 |
| 2006/06/01 | 4,730 | 4,870 | 4,370 | 4,435 | -335 | -7% | 54,220 |
| 2006/05/31 | 4,770 | 4,880 | 4,735 | 4,770 | -200 | -4% | 34,910 |
| 2006/05/30 | 5,060 | 5,090 | 4,960 | 4,970 | -80 | -1.6% | 34,350 |
| 2006/05/29 | 5,260 | 5,320 | 5,050 | 5,050 | -260 | -4.9% | 29,810 |
| 2006/05/26 | 5,340 | 5,400 | 5,270 | 5,310 | -110 | -2% | 13,290 |
| 2006/05/25 | 5,410 | 5,480 | 5,370 | 5,420 | +10 | +0.2% | 15,020 |
| 2006/05/24 | 5,380 | 5,470 | 5,380 | 5,410 | +30 | +0.6% | 13,600 |
| 2006/05/23 | 5,450 | 5,640 | 5,370 | 5,380 | -230 | -4.1% | 27,640 |
| 2006/05/22 | 5,800 | 5,890 | 5,610 | 5,610 | -240 | -4.1% | 30,600 |
| 2006/05/19 | 5,430 | 5,960 | 5,430 | 5,850 | +320 | +5.8% | 21,700 |
| 2006/05/18 | 5,350 | 5,600 | 5,300 | 5,530 | ±0 | ±0% | 23,890 |
| 2006/05/17 | 5,600 | 5,630 | 5,420 | 5,530 | -60 | -1.1% | 21,200 |
| 2006/05/16 | 5,780 | 5,870 | 5,570 | 5,590 | -270 | -4.6% | 21,690 |
| 2006/05/15 | 5,800 | 5,880 | 5,760 | 5,860 | -40 | -0.7% | 17,160 |
| 2006/05/12 | 5,850 | 5,900 | 5,760 | 5,900 | -40 | -0.7% | 23,750 |
| 2006/05/11 | 6,000 | 6,040 | 5,870 | 5,940 | -120 | -2% | 30,090 |
| 2006/05/10 | 6,200 | 6,220 | 6,040 | 6,060 | -170 | -2.7% | 20,590 |
| 2006/05/09 | 6,290 | 6,340 | 6,200 | 6,230 | -60 | -1% | 13,490 |
| 2006/05/08 | 6,370 | 6,420 | 6,230 | 6,290 | -80 | -1.3% | 14,150 |
| 2006/05/02 | 6,320 | 6,390 | 6,320 | 6,370 | +60 | +1% | 7,280 |
| 2006/05/01 | 6,330 | 6,400 | 6,270 | 6,310 | -120 | -1.9% | 17,860 |
| 2006/04/28 | 6,400 | 6,490 | 6,210 | 6,430 | +10 | +0.2% | 29,170 |
| 2006/04/27 | 6,230 | 6,440 | 6,220 | 6,420 | +210 | +3.4% | 21,880 |
| 2006/04/26 | 6,330 | 6,390 | 6,170 | 6,210 | -120 | -1.9% | 28,740 |
| 2006/04/25 | 6,160 | 6,350 | 6,150 | 6,330 | +180 | +2.9% | 31,830 |
4501～
4550
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
