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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 8,520 | 8,650 | 7,510 | 7,510 | -1,000 | -11.8% | 106,640 |
| 2006/02/09 | 8,750 | 8,820 | 8,410 | 8,510 | -160 | -1.8% | 33,050 |
| 2006/02/08 | 8,840 | 8,900 | 8,500 | 8,670 | -110 | -1.3% | 69,010 |
| 2006/02/07 | 8,490 | 8,850 | 8,460 | 8,780 | +440 | +5.3% | 74,180 |
| 2006/02/06 | 8,320 | 8,390 | 8,220 | 8,340 | ±0 | ±0% | 30,790 |
| 2006/02/03 | 8,350 | 8,420 | 8,220 | 8,340 | -30 | -0.4% | 33,630 |
| 2006/02/02 | 8,550 | 8,590 | 8,350 | 8,370 | +20 | +0.2% | 37,290 |
| 2006/02/01 | 8,570 | 8,690 | 8,350 | 8,350 | -370 | -4.2% | 53,680 |
| 2006/01/31 | 8,850 | 8,880 | 8,500 | 8,720 | -180 | -2% | 42,140 |
| 2006/01/30 | 9,060 | 9,060 | 8,790 | 8,900 | +60 | +0.7% | 42,320 |
| 2006/01/27 | 8,950 | 8,990 | 8,710 | 8,840 | +60 | +0.7% | 41,420 |
| 2006/01/26 | 8,920 | 9,080 | 8,770 | 8,780 | -40 | -0.5% | 50,650 |
| 2006/01/25 | 8,750 | 8,990 | 8,650 | 8,820 | +250 | +2.9% | 46,370 |
| 2006/01/24 | 8,400 | 8,740 | 8,350 | 8,570 | +360 | +4.4% | 46,190 |
| 2006/01/23 | 8,210 | 8,590 | 8,200 | 8,210 | -500 | -5.7% | 57,880 |
| 2006/01/20 | 9,380 | 9,420 | 8,600 | 8,710 | -270 | -3% | 114,520 |
| 2006/01/19 | 7,950 | 9,000 | 7,910 | 8,980 | +930 | +11.6% | 128,960 |
| 2006/01/18 | 9,000 | 9,030 | 7,720 | 8,050 | -650 | -7.5% | 207,820 |
| 2006/01/17 | 9,700 | 10,100 | 8,350 | 8,700 | -1,600 | -15.5% | 237,350 |
| 2006/01/16 | 10,100 | 10,400 | 9,800 | 10,300 | +340 | +3.4% | 338,470 |
| 2006/01/13 | 9,370 | 10,100 | 9,330 | 9,960 | +730 | +7.9% | 440,740 |
| 2006/01/12 | 8,800 | 9,230 | 8,730 | 9,230 | +340 | +3.8% | 141,320 |
| 2006/01/11 | 9,070 | 9,130 | 8,760 | 8,890 | -150 | -1.7% | 84,540 |
| 2006/01/10 | 9,200 | 9,200 | 9,030 | 9,040 | +110 | +1.2% | 139,210 |
| 2006/01/06 | 8,610 | 9,270 | 8,610 | 8,930 | +320 | +3.7% | 276,940 |
| 2006/01/05 | 8,630 | 8,740 | 8,610 | 8,610 | +10 | +0.1% | 64,610 |
| 2006/01/04 | 8,780 | 8,780 | 8,590 | 8,600 | +100 | +1.2% | 47,020 |
| 2005/12/30 | 8,750 | 8,840 | 8,500 | 8,500 | -350 | -4% | 73,810 |
| 2005/12/29 | 8,840 | 9,100 | 8,620 | 8,850 | +40 | +0.5% | 219,460 |
| 2005/12/28 | 8,300 | 8,880 | 8,250 | 8,810 | +610 | +7.4% | 328,300 |
| 2005/12/27 | 7,830 | 8,230 | 7,810 | 8,200 | +470 | +6.1% | 193,680 |
| 2005/12/26 | 7,510 | 7,840 | 7,500 | 7,730 | +310 | +4.2% | 135,800 |
| 2005/12/22 | 7,450 | 7,580 | 7,350 | 7,420 | +170 | +2.3% | 122,860 |
| 2005/12/21 | 7,190 | 7,340 | 7,130 | 7,250 | +110 | +1.5% | 65,500 |
| 2005/12/20 | 7,150 | 7,180 | 7,080 | 7,140 | +40 | +0.6% | 40,960 |
| 2005/12/19 | 7,080 | 7,400 | 7,030 | 7,100 | +90 | +1.3% | 77,310 |
| 2005/12/16 | 7,050 | 7,100 | 6,990 | 7,010 | ±0 | ±0% | 37,850 |
| 2005/12/15 | 7,070 | 7,150 | 6,990 | 7,010 | -20 | -0.3% | 53,380 |
| 2005/12/14 | 7,000 | 7,120 | 7,000 | 7,030 | -120 | -1.7% | 37,760 |
| 2005/12/13 | 7,200 | 7,300 | 7,010 | 7,150 | -100 | -1.4% | 51,020 |
| 2005/12/12 | 7,450 | 7,470 | 7,220 | 7,250 | -80 | -1.1% | 41,410 |
| 2005/12/09 | 7,490 | 7,490 | 7,330 | 7,330 | -10 | -0.1% | 47,890 |
| 2005/12/08 | 7,320 | 7,520 | 7,280 | 7,340 | +100 | +1.4% | 46,880 |
| 2005/12/07 | 7,520 | 7,650 | 7,200 | 7,240 | -390 | -5.1% | 69,590 |
| 2005/12/06 | 7,750 | 7,760 | 7,510 | 7,630 | -170 | -2.2% | 68,140 |
| 2005/12/05 | 7,800 | 7,880 | 7,620 | 7,800 | +600 | +8.3% | 204,850 |
| 2005/12/02 | 6,740 | 7,200 | 6,720 | 7,200 | +500 | +7.5% | 90,360 |
| 2005/12/01 | 6,600 | 6,740 | 6,600 | 6,700 | +70 | +1.1% | 45,540 |
| 2005/11/30 | 6,770 | 6,770 | 6,590 | 6,630 | -170 | -2.5% | 54,780 |
| 2005/11/29 | 6,860 | 6,900 | 6,780 | 6,800 | -100 | -1.4% | 55,370 |
4601～
4650
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
