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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 6,933.3 | 6,933.3 | 6,600 | 6,633.3 | -333.4 | -4.8% | 28,860 |
| 2004/11/17 | 7,000 | 7,100 | 6,800 | 6,966.7 | +166.7 | +2.5% | 59,880 |
| 2004/11/16 | 6,500 | 7,500 | 6,433.3 | 6,800 | +300 | +4.6% | 153,870 |
| 2004/11/15 | 6,400 | 6,500 | 6,333.3 | 6,500 | +233.3 | +3.7% | 36,240 |
| 2004/11/12 | 6,133.3 | 6,266.7 | 6,066.7 | 6,266.7 | +133.4 | +2.2% | 22,680 |
| 2004/11/11 | 5,833.3 | 6,333.3 | 5,833.3 | 6,133.3 | +366.6 | +6.4% | 51,690 |
| 2004/11/10 | 5,500 | 5,833.3 | 5,300 | 5,766.7 | +266.7 | +4.8% | 19,620 |
| 2004/11/09 | 5,500 | 5,500 | 5,400 | 5,500 | ±0 | ±0% | 6,900 |
| 2004/11/08 | 5,500 | 5,633.3 | 5,433.3 | 5,500 | ±0 | ±0% | 5,760 |
| 2004/11/05 | 5,500 | 5,633.3 | 5,466.7 | 5,500 | ±0 | ±0% | 5,670 |
| 2004/11/04 | 5,733.3 | 5,733.3 | 5,466.7 | 5,500 | ±0 | ±0% | 7,380 |
| 2004/11/02 | 5,266.7 | 5,533.3 | 5,166.7 | 5,500 | +133.3 | +2.5% | 9,870 |
| 2004/11/01 | 5,566.7 | 5,566.7 | 5,333.3 | 5,366.7 | -200 | -3.6% | 4,500 |
| 2004/10/29 | 5,666.7 | 5,800 | 5,566.7 | 5,566.7 | -166.6 | -2.9% | 4,650 |
| 2004/10/28 | 5,600 | 5,833.3 | 5,600 | 5,733.3 | +133.3 | +2.4% | 9,090 |
| 2004/10/27 | 5,600 | 5,766.7 | 5,500 | 5,600 | +100 | +1.8% | 19,290 |
| 2004/10/26 | 5,733.3 | 5,733.3 | 5,466.7 | 5,500 | -266.7 | -4.6% | 8,910 |
| 2004/10/25 | 5,766.7 | 5,766.7 | 5,500 | 5,766.7 | -33.3 | -0.6% | 7,500 |
| 2004/10/22 | 5,966.7 | 5,966.7 | 5,766.7 | 5,800 | -133.3 | -2.2% | 6,660 |
| 2004/10/21 | 5,833.3 | 6,033.3 | 5,766.7 | 5,933.3 | ±0 | ±0% | 11,670 |
| 2004/10/20 | 6,000 | 6,000 | 5,800 | 5,933.3 | -100 | -1.7% | 11,760 |
| 2004/10/19 | 6,133.3 | 6,166.7 | 6,033.3 | 6,033.3 | ±0 | ±0% | 6,240 |
| 2004/10/18 | 6,333.3 | 6,366.7 | 6,033.3 | 6,033.3 | -66.7 | -1.1% | 6,330 |
| 2004/10/15 | 6,000 | 6,100 | 5,766.7 | 6,100 | -66.7 | -1.1% | 17,820 |
| 2004/10/14 | 6,366.7 | 6,366.7 | 6,133.3 | 6,166.7 | -300 | -4.6% | 17,490 |
| 2004/10/13 | 6,600 | 6,633.3 | 6,466.7 | 6,466.7 | -166.6 | -2.5% | 10,560 |
| 2004/10/12 | 6,633.3 | 6,666.7 | 6,533.3 | 6,633.3 | -33.4 | -0.5% | 8,610 |
| 2004/10/08 | 6,733.3 | 6,733.3 | 6,600 | 6,666.7 | -133.3 | -2% | 12,270 |
| 2004/10/07 | 6,866.7 | 6,900 | 6,766.7 | 6,800 | ±0 | ±0% | 9,510 |
| 2004/10/06 | 6,700 | 6,866.7 | 6,633.3 | 6,800 | +33.3 | +0.5% | 13,980 |
| 2004/10/05 | 6,866.7 | 6,866.7 | 6,700 | 6,766.7 | -133.3 | -1.9% | 5,310 |
| 2004/10/04 | 6,866.7 | 7,000 | 6,766.7 | 6,900 | +200 | +3% | 17,400 |
| 2004/10/01 | 6,700 | 6,833.3 | 6,666.7 | 6,700 | -66.7 | -1% | 11,250 |
| 2004/09/30 | 6,600 | 6,966.7 | 6,500 | 6,766.7 | +166.7 | +2.5% | 11,580 |
| 2004/09/29 | 6,733.3 | 6,833.3 | 6,500 | 6,600 | -100 | -1.5% | 10,200 |
| 2004/09/28 | 6,833.3 | 7,000 | 6,700 | 6,700 | -300 | -4.3% | 8,550 |
| 2004/09/27 | 7,166.7 | 7,166.7 | 6,833.3 | 7,000 | -166.7 | -2.3% | 7,410 |
| 2004/09/24 | 6,700 | 7,166.7 | 6,700 | 7,166.7 | +466.7 | +7% | 10,950 |
| 2004/09/22 | 6,833.3 | 6,833.3 | 6,500 | 6,700 | -200 | -2.9% | 11,220 |
| 2004/09/21 | 7,200 | 7,200 | 6,833.3 | 6,900 | -166.7 | -2.4% | 8,790 |
| 2004/09/17 | 7,133.3 | 7,233.3 | 7,000 | 7,066.7 | +66.7 | +1% | 19,620 |
| 2004/09/16 | 7,100 | 7,200 | 6,833.3 | 7,000 | -233.3 | -3.2% | 9,180 |
| 2004/09/15 | 6,866.7 | 7,300 | 6,733.3 | 7,233.3 | +300 | +4.3% | 15,780 |
| 2004/09/14 | 7,033.3 | 7,033.3 | 6,833.3 | 6,933.3 | -100 | -1.4% | 12,990 |
| 2004/09/13 | 7,166.7 | 7,166.7 | 6,900 | 7,033.3 | -166.7 | -2.3% | 17,430 |
| 2004/09/10 | 7,300 | 7,300 | 7,133.3 | 7,200 | -66.7 | -0.9% | 7,860 |
| 2004/09/09 | 7,400 | 7,466.7 | 7,266.7 | 7,266.7 | -100 | -1.4% | 12,720 |
| 2004/09/08 | 7,400 | 7,466.7 | 7,333.3 | 7,366.7 | -33.3 | -0.5% | 13,140 |
| 2004/09/07 | 7,466.7 | 7,566.7 | 7,333.3 | 7,400 | -66.7 | -0.9% | 15,900 |
| 2004/09/06 | 7,733.3 | 7,733.3 | 7,400 | 7,466.7 | -266.6 | -3.4% | 19,320 |
4901～
4950
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
