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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 6,200 | 6,290 | 6,110 | 6,150 | -250 | -3.9% | 31,990 |
| 2006/04/21 | 6,500 | 6,550 | 6,380 | 6,400 | -200 | -3% | 27,250 |
| 2006/04/20 | 6,750 | 6,750 | 6,550 | 6,600 | -100 | -1.5% | 20,760 |
| 2006/04/19 | 6,890 | 6,890 | 6,700 | 6,700 | -110 | -1.6% | 17,550 |
| 2006/04/18 | 6,580 | 6,840 | 6,560 | 6,810 | +80 | +1.2% | 21,040 |
| 2006/04/17 | 6,960 | 6,990 | 6,680 | 6,730 | -220 | -3.2% | 33,280 |
| 2006/04/14 | 7,010 | 7,030 | 6,900 | 6,950 | -20 | -0.3% | 14,410 |
| 2006/04/13 | 7,000 | 7,050 | 6,910 | 6,970 | -50 | -0.7% | 31,280 |
| 2006/04/12 | 7,110 | 7,130 | 7,020 | 7,020 | -80 | -1.1% | 22,610 |
| 2006/04/11 | 7,110 | 7,200 | 7,090 | 7,100 | -70 | -1% | 23,970 |
| 2006/04/10 | 7,080 | 7,230 | 7,070 | 7,170 | +80 | +1.1% | 29,670 |
| 2006/04/07 | 7,170 | 7,170 | 7,050 | 7,090 | -60 | -0.8% | 24,380 |
| 2006/04/06 | 6,910 | 7,210 | 6,910 | 7,150 | +140 | +2% | 43,660 |
| 2006/04/05 | 7,230 | 7,240 | 7,000 | 7,010 | -130 | -1.8% | 42,430 |
| 2006/04/04 | 7,310 | 7,390 | 7,130 | 7,140 | -270 | -3.6% | 57,300 |
| 2006/04/03 | 7,390 | 7,580 | 7,330 | 7,410 | +110 | +1.5% | 90,960 |
| 2006/03/31 | 7,000 | 7,300 | 7,000 | 7,300 | +400 | +5.8% | 104,200 |
| 2006/03/30 | 6,690 | 6,930 | 6,690 | 6,900 | +240 | +3.6% | 92,540 |
| 2006/03/29 | 6,420 | 6,660 | 6,360 | 6,660 | +270 | +4.2% | 47,820 |
| 2006/03/28 | 6,380 | 6,440 | 6,300 | 6,390 | +10 | +0.2% | 14,380 |
| 2006/03/27 | 6,380 | 6,460 | 6,330 | 6,380 | -30 | -0.5% | 24,370 |
| 2006/03/24 | 6,390 | 6,430 | 6,350 | 6,410 | +40 | +0.6% | 22,250 |
| 2006/03/23 | 6,600 | 6,600 | 6,370 | 6,370 | -170 | -2.6% | 34,150 |
| 2006/03/22 | 6,400 | 6,600 | 6,370 | 6,540 | +270 | +4.3% | 54,730 |
| 2006/03/20 | 6,320 | 6,390 | 6,220 | 6,270 | -50 | -0.8% | 33,920 |
| 2006/03/17 | 6,280 | 6,400 | 6,110 | 6,320 | -40 | -0.6% | 56,460 |
| 2006/03/16 | 6,610 | 6,630 | 6,270 | 6,360 | -240 | -3.6% | 44,490 |
| 2006/03/15 | 6,650 | 6,730 | 6,550 | 6,600 | -100 | -1.5% | 47,270 |
| 2006/03/14 | 6,810 | 6,810 | 6,580 | 6,700 | -80 | -1.2% | 41,610 |
| 2006/03/13 | 6,760 | 6,840 | 6,710 | 6,780 | +100 | +1.5% | 50,700 |
| 2006/03/10 | 6,790 | 6,830 | 6,630 | 6,680 | -80 | -1.2% | 44,590 |
| 2006/03/09 | 6,610 | 6,770 | 6,580 | 6,760 | +170 | +2.6% | 46,270 |
| 2006/03/08 | 6,420 | 6,670 | 6,350 | 6,590 | +20 | +0.3% | 57,370 |
| 2006/03/07 | 6,870 | 6,920 | 6,530 | 6,570 | -280 | -4.1% | 179,760 |
| 2006/03/06 | 6,850 | 6,850 | 6,800 | 6,850 | +500 | +7.9% | 138,480 |
| 2006/03/03 | 6,350 | 6,350 | 6,350 | 6,350 | +500 | +8.5% | 11,210 |
| 2006/03/02 | 6,010 | 6,060 | 5,850 | 5,850 | -60 | -1% | 33,450 |
| 2006/03/01 | 5,870 | 6,080 | 5,780 | 5,910 | ±0 | ±0% | 47,310 |
| 2006/02/28 | 6,050 | 6,170 | 5,780 | 5,910 | -160 | -2.6% | 73,410 |
| 2006/02/27 | 6,480 | 6,500 | 6,070 | 6,070 | -120 | -1.9% | 99,760 |
| 2006/02/24 | 5,910 | 6,240 | 5,770 | 6,190 | +380 | +6.5% | 66,510 |
| 2006/02/23 | 5,590 | 5,980 | 5,590 | 5,810 | +170 | +3% | 84,110 |
| 2006/02/22 | 5,550 | 5,700 | 5,350 | 5,640 | +110 | +2% | 88,320 |
| 2006/02/21 | 5,090 | 5,600 | 5,060 | 5,530 | +290 | +5.5% | 153,880 |
| 2006/02/20 | 5,240 | 5,240 | 5,240 | 5,240 | -500 | -8.7% | 26,160 |
| 2006/02/17 | 5,950 | 6,130 | 5,680 | 5,740 | -180 | -3% | 117,620 |
| 2006/02/16 | 6,040 | 6,190 | 5,860 | 5,920 | -220 | -3.6% | 90,770 |
| 2006/02/15 | 6,260 | 6,510 | 6,000 | 6,140 | +130 | +2.2% | 263,090 |
| 2006/02/14 | 6,010 | 6,010 | 6,010 | 6,010 | -500 | -7.7% | 40,190 |
| 2006/02/13 | 6,610 | 6,720 | 6,510 | 6,510 | -1,000 | -13.3% | 203,060 |
4551～
4600
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
