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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 6,930 | 6,980 | 6,870 | 6,900 | -20 | -0.3% | 31,240 |
| 2005/11/25 | 6,880 | 6,950 | 6,850 | 6,920 | +70 | +1% | 26,260 |
| 2005/11/24 | 7,050 | 7,070 | 6,830 | 6,850 | -220 | -3.1% | 59,640 |
| 2005/11/22 | 7,100 | 7,110 | 7,050 | 7,070 | ±0 | ±0% | 28,710 |
| 2005/11/21 | 7,080 | 7,180 | 7,070 | 7,070 | +10 | +0.1% | 35,050 |
| 2005/11/18 | 7,040 | 7,180 | 7,020 | 7,060 | +40 | +0.6% | 47,840 |
| 2005/11/17 | 7,000 | 7,060 | 6,950 | 7,020 | +20 | +0.3% | 51,960 |
| 2005/11/16 | 7,250 | 7,270 | 6,810 | 7,000 | -250 | -3.4% | 132,530 |
| 2005/11/15 | 7,330 | 7,340 | 7,250 | 7,250 | -50 | -0.7% | 40,790 |
| 2005/11/14 | 7,310 | 7,350 | 7,290 | 7,300 | +20 | +0.3% | 24,970 |
| 2005/11/11 | 7,300 | 7,380 | 7,270 | 7,280 | -30 | -0.4% | 34,750 |
| 2005/11/10 | 7,440 | 7,440 | 7,270 | 7,310 | -90 | -1.2% | 40,490 |
| 2005/11/09 | 7,260 | 7,480 | 7,260 | 7,400 | +150 | +2.1% | 46,510 |
| 2005/11/08 | 7,260 | 7,300 | 7,250 | 7,250 | -50 | -0.7% | 37,670 |
| 2005/11/07 | 7,340 | 7,350 | 7,260 | 7,300 | -60 | -0.8% | 36,740 |
| 2005/11/04 | 7,410 | 7,470 | 7,320 | 7,360 | -30 | -0.4% | 28,870 |
| 2005/11/02 | 7,480 | 7,490 | 7,380 | 7,390 | -110 | -1.5% | 31,570 |
| 2005/11/01 | 7,490 | 7,550 | 7,490 | 7,500 | -20 | -0.3% | 14,080 |
| 2005/10/31 | 7,540 | 7,590 | 7,510 | 7,520 | -20 | -0.3% | 23,010 |
| 2005/10/28 | 7,500 | 7,610 | 7,500 | 7,540 | -40 | -0.5% | 18,000 |
| 2005/10/27 | 7,700 | 7,750 | 7,540 | 7,580 | -50 | -0.7% | 21,840 |
| 2005/10/26 | 7,770 | 7,880 | 7,520 | 7,630 | +20 | +0.3% | 54,000 |
| 2005/10/25 | 7,350 | 7,700 | 7,330 | 7,610 | +280 | +3.8% | 41,150 |
| 2005/10/24 | 7,370 | 7,400 | 7,310 | 7,330 | +20 | +0.3% | 19,140 |
| 2005/10/21 | 7,400 | 7,400 | 7,300 | 7,310 | -130 | -1.7% | 28,640 |
| 2005/10/20 | 7,470 | 7,530 | 7,400 | 7,440 | -10 | -0.1% | 15,360 |
| 2005/10/19 | 7,600 | 7,600 | 7,420 | 7,450 | -170 | -2.2% | 26,410 |
| 2005/10/18 | 7,690 | 7,740 | 7,620 | 7,620 | -40 | -0.5% | 25,060 |
| 2005/10/17 | 7,530 | 7,690 | 7,520 | 7,660 | +40 | +0.5% | 25,690 |
| 2005/10/14 | 7,680 | 7,770 | 7,620 | 7,620 | -160 | -2.1% | 21,190 |
| 2005/10/13 | 7,780 | 7,860 | 7,690 | 7,780 | ±0 | ±0% | 25,770 |
| 2005/10/12 | 7,830 | 7,920 | 7,770 | 7,780 | -150 | -1.9% | 27,910 |
| 2005/10/11 | 7,790 | 7,940 | 7,750 | 7,930 | +140 | +1.8% | 23,160 |
| 2005/10/07 | 7,770 | 7,840 | 7,760 | 7,790 | -120 | -1.5% | 38,750 |
| 2005/10/06 | 8,000 | 8,060 | 7,900 | 7,910 | -220 | -2.7% | 27,310 |
| 2005/10/05 | 8,000 | 8,180 | 7,970 | 8,130 | +40 | +0.5% | 30,710 |
| 2005/10/04 | 8,190 | 8,240 | 7,900 | 8,090 | -100 | -1.2% | 43,530 |
| 2005/10/03 | 8,130 | 8,250 | 8,100 | 8,190 | +250 | +3.1% | 51,350 |
| 2005/09/30 | 7,400 | 8,170 | 7,250 | 7,940 | +510 | +6.9% | 89,510 |
| 2005/09/29 | 7,790 | 7,800 | 7,410 | 7,430 | -400 | -5.1% | 69,500 |
| 2005/09/28 | 7,920 | 7,950 | 7,800 | 7,830 | -130 | -1.6% | 54,530 |
| 2005/09/27 | 8,110 | 8,160 | 7,930 | 7,960 | -230 | -2.8% | 58,050 |
| 2005/09/26 | 8,390 | 8,390 | 8,180 | 8,190 | -220 | -2.6% | 43,860 |
| 2005/09/22 | 8,450 | 8,480 | 8,410 | 8,410 | -60 | -0.7% | 27,640 |
| 2005/09/21 | 8,500 | 8,530 | 8,460 | 8,470 | -10 | -0.1% | 30,110 |
| 2005/09/20 | 8,520 | 8,540 | 8,470 | 8,480 | ±0 | ±0% | 35,530 |
| 2005/09/16 | 8,530 | 8,610 | 8,450 | 8,480 | -80 | -0.9% | 37,320 |
| 2005/09/15 | 8,470 | 8,640 | 8,470 | 8,560 | +70 | +0.8% | 34,600 |
| 2005/09/14 | 8,510 | 8,510 | 8,460 | 8,490 | -10 | -0.1% | 21,970 |
| 2005/09/13 | 8,550 | 8,570 | 8,480 | 8,500 | -30 | -0.4% | 23,620 |
4651～
4700
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
