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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 8,670 | 8,760 | 8,510 | 8,530 | -110 | -1.3% | 41,750 |
| 2005/09/09 | 8,500 | 8,640 | 8,470 | 8,640 | +180 | +2.1% | 43,190 |
| 2005/09/08 | 8,520 | 8,550 | 8,450 | 8,460 | -30 | -0.4% | 16,390 |
| 2005/09/07 | 8,440 | 8,490 | 8,420 | 8,490 | +60 | +0.7% | 19,830 |
| 2005/09/06 | 8,510 | 8,520 | 8,430 | 8,430 | -80 | -0.9% | 27,780 |
| 2005/09/05 | 8,620 | 8,620 | 8,510 | 8,510 | -60 | -0.7% | 16,240 |
| 2005/09/02 | 8,550 | 8,590 | 8,520 | 8,570 | +20 | +0.2% | 18,020 |
| 2005/09/01 | 8,550 | 8,610 | 8,530 | 8,550 | ±0 | ±0% | 21,810 |
| 2005/08/31 | 8,580 | 8,640 | 8,530 | 8,550 | -30 | -0.3% | 16,800 |
| 2005/08/30 | 8,630 | 8,680 | 8,570 | 8,580 | -50 | -0.6% | 17,460 |
| 2005/08/29 | 8,690 | 8,750 | 8,610 | 8,630 | -50 | -0.6% | 10,430 |
| 2005/08/26 | 8,600 | 8,680 | 8,590 | 8,680 | +50 | +0.6% | 20,930 |
| 2005/08/25 | 8,680 | 8,710 | 8,630 | 8,630 | -100 | -1.1% | 15,340 |
| 2005/08/24 | 8,750 | 8,800 | 8,630 | 8,730 | -40 | -0.5% | 29,540 |
| 2005/08/23 | 8,820 | 8,870 | 8,750 | 8,770 | -60 | -0.7% | 23,700 |
| 2005/08/22 | 8,780 | 8,880 | 8,750 | 8,830 | +20 | +0.2% | 17,680 |
| 2005/08/19 | 8,920 | 8,920 | 8,800 | 8,810 | -110 | -1.2% | 23,040 |
| 2005/08/18 | 8,900 | 8,960 | 8,870 | 8,920 | +10 | +0.1% | 17,140 |
| 2005/08/17 | 9,040 | 9,040 | 8,910 | 8,910 | -70 | -0.8% | 17,790 |
| 2005/08/16 | 9,020 | 9,100 | 8,970 | 8,980 | -20 | -0.2% | 15,270 |
| 2005/08/15 | 9,100 | 9,160 | 9,000 | 9,000 | +170 | +1.9% | 26,830 |
| 2005/08/12 | 8,880 | 8,930 | 8,810 | 8,830 | -120 | -1.3% | 18,400 |
| 2005/08/11 | 9,100 | 9,130 | 8,800 | 8,950 | -170 | -1.9% | 26,350 |
| 2005/08/10 | 9,180 | 9,290 | 9,070 | 9,120 | +40 | +0.4% | 40,800 |
| 2005/08/09 | 8,750 | 9,100 | 8,750 | 9,080 | +420 | +4.8% | 44,320 |
| 2005/08/08 | 8,520 | 8,660 | 8,450 | 8,660 | -40 | -0.5% | 41,360 |
| 2005/08/05 | 8,700 | 8,940 | 8,610 | 8,700 | -60 | -0.7% | 25,430 |
| 2005/08/04 | 8,900 | 8,900 | 8,550 | 8,760 | -150 | -1.7% | 47,000 |
| 2005/08/03 | 9,060 | 9,100 | 8,900 | 8,910 | -160 | -1.8% | 35,760 |
| 2005/08/02 | 9,230 | 9,250 | 9,050 | 9,070 | -130 | -1.4% | 28,510 |
| 2005/08/01 | 9,340 | 9,390 | 9,170 | 9,200 | -240 | -2.5% | 39,470 |
| 2005/07/29 | 9,180 | 9,480 | 9,070 | 9,440 | +310 | +3.4% | 54,840 |
| 2005/07/28 | 9,100 | 9,140 | 9,020 | 9,130 | +100 | +1.1% | 36,190 |
| 2005/07/27 | 9,180 | 9,180 | 9,020 | 9,030 | -150 | -1.6% | 43,380 |
| 2005/07/26 | 9,350 | 9,360 | 9,120 | 9,180 | -200 | -2.1% | 47,680 |
| 2005/07/25 | 9,350 | 9,450 | 9,310 | 9,380 | +30 | +0.3% | 26,410 |
| 2005/07/22 | 9,500 | 9,510 | 9,280 | 9,350 | -160 | -1.7% | 48,640 |
| 2005/07/21 | 9,460 | 9,680 | 9,450 | 9,510 | -50 | -0.5% | 34,690 |
| 2005/07/20 | 9,620 | 9,690 | 9,550 | 9,560 | -150 | -1.5% | 31,920 |
| 2005/07/19 | 9,810 | 9,880 | 9,680 | 9,710 | -20 | -0.2% | 36,330 |
| 2005/07/15 | 9,730 | 9,940 | 9,400 | 9,730 | +40 | +0.4% | 92,240 |
| 2005/07/14 | 9,960 | 9,990 | 9,620 | 9,690 | -250 | -2.5% | 83,470 |
| 2005/07/13 | 10,000 | 10,100 | 9,880 | 9,940 | -10 | -0.1% | 108,860 |
| 2005/07/12 | 10,300 | 10,400 | 9,720 | 9,950 | -550 | -5.2% | 344,470 |
| 2005/07/11 | 10,300 | 10,600 | 9,900 | 10,500 | +300 | +2.9% | 321,840 |
| 2005/07/08 | 9,530 | 10,400 | 9,490 | 10,200 | +730 | +7.7% | 635,060 |
| 2005/07/07 | 9,380 | 9,470 | 9,320 | 9,470 | +80 | +0.9% | 97,350 |
| 2005/07/06 | 9,300 | 9,390 | 9,230 | 9,390 | +160 | +1.7% | 138,090 |
| 2005/07/05 | 9,060 | 9,320 | 9,020 | 9,230 | +240 | +2.7% | 146,310 |
| 2005/07/04 | 8,780 | 8,990 | 8,770 | 8,990 | +210 | +2.4% | 61,870 |
4701～
4750
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
