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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 10,700 | 10,800 | 10,500 | 10,700 | ±0 | ±0% | 14,630 |
| 2005/02/10 | 10,400 | 10,700 | 10,300 | 10,700 | +200 | +1.9% | 15,000 |
| 2005/02/09 | 10,700 | 10,800 | 10,300 | 10,500 | -300 | -2.8% | 17,380 |
| 2005/02/08 | 10,300 | 10,800 | 10,200 | 10,800 | +600 | +5.9% | 23,370 |
| 2005/02/07 | 9,920 | 10,200 | 9,920 | 10,200 | +320 | +3.2% | 16,710 |
| 2005/02/04 | 10,200 | 10,200 | 9,800 | 9,880 | -520 | -5% | 17,430 |
| 2005/02/03 | 10,800 | 11,000 | 10,300 | 10,400 | -400 | -3.7% | 20,260 |
| 2005/02/02 | 11,500 | 12,000 | 10,500 | 10,800 | - | - | 103,840 |
| 2005/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/31 | 9,033.3 | 9,166.7 | 8,966.7 | 9,033.3 | +66.6 | +0.7% | 100,320 |
| 2005/01/28 | 8,633.3 | 9,033.3 | 8,633.3 | 8,966.7 | +466.7 | +5.5% | 49,560 |
| 2005/01/27 | 8,633.3 | 8,633.3 | 8,100 | 8,500 | -166.7 | -1.9% | 51,630 |
| 2005/01/26 | 9,133.3 | 9,133.3 | 8,433.3 | 8,666.7 | -433.3 | -4.8% | 42,480 |
| 2005/01/25 | 9,266.7 | 9,300 | 9,000 | 9,100 | -266.7 | -2.8% | 64,860 |
| 2005/01/24 | 9,500 | 9,566.7 | 9,233.3 | 9,366.7 | +33.4 | +0.4% | 61,500 |
| 2005/01/21 | 9,000 | 9,366.7 | 8,933.3 | 9,333.3 | ±0 | ±0% | 91,560 |
| 2005/01/20 | 9,733.3 | 9,866.7 | 9,333.3 | 9,333.3 | -266.7 | -2.8% | 227,610 |
| 2005/01/19 | 9,433.3 | 9,666.7 | 9,433.3 | 9,600 | +300 | +3.2% | 92,580 |
| 2005/01/18 | 9,000 | 9,366.7 | 8,966.7 | 9,300 | +400 | +4.5% | 118,470 |
| 2005/01/17 | 8,666.7 | 8,900 | 8,633.3 | 8,900 | +300 | +3.5% | 71,280 |
| 2005/01/14 | 8,633.3 | 8,666.7 | 8,500 | 8,600 | ±0 | ±0% | 41,790 |
| 2005/01/13 | 8,533.3 | 8,633.3 | 8,433.3 | 8,600 | +200 | +2.4% | 71,430 |
| 2005/01/12 | 8,333.3 | 8,433.3 | 8,233.3 | 8,400 | +166.7 | +2% | 73,680 |
| 2005/01/11 | 8,266.7 | 8,266.7 | 8,166.7 | 8,233.3 | -33.4 | -0.4% | 44,280 |
| 2005/01/07 | 8,433.3 | 8,466.7 | 8,166.7 | 8,266.7 | -200 | -2.4% | 68,880 |
| 2005/01/06 | 8,100 | 8,533.3 | 8,066.7 | 8,466.7 | +433.4 | +5.4% | 100,620 |
| 2005/01/05 | 7,933.3 | 8,033.3 | 7,833.3 | 8,033.3 | +33.3 | +0.4% | 41,340 |
| 2005/01/04 | 8,000 | 8,100 | 7,800 | 8,000 | -100 | -1.2% | 24,840 |
| 2004/12/30 | 8,000 | 8,233.3 | 7,766.7 | 8,100 | +33.3 | +0.4% | 50,100 |
| 2004/12/29 | 7,366.7 | 8,066.7 | 7,366.7 | 8,066.7 | +766.7 | +10.5% | 102,090 |
| 2004/12/28 | 7,333.3 | 7,400 | 7,233.3 | 7,300 | +66.7 | +0.9% | 41,760 |
| 2004/12/27 | 6,900 | 7,233.3 | 6,833.3 | 7,233.3 | +433.3 | +6.4% | 37,800 |
| 2004/12/24 | 6,900 | 6,900 | 6,766.7 | 6,800 | -33.3 | -0.5% | 21,180 |
| 2004/12/22 | 6,733.3 | 6,833.3 | 6,700 | 6,833.3 | +100 | +1.5% | 20,430 |
| 2004/12/21 | 6,800 | 6,833.3 | 6,666.7 | 6,733.3 | -100 | -1.5% | 23,730 |
| 2004/12/20 | 6,933.3 | 6,933.3 | 6,800 | 6,833.3 | -33.4 | -0.5% | 26,940 |
| 2004/12/17 | 6,833.3 | 6,966.7 | 6,766.7 | 6,866.7 | +233.4 | +3.5% | 53,370 |
| 2004/12/16 | 6,333.3 | 6,833.3 | 6,300 | 6,633.3 | +266.6 | +4.2% | 41,430 |
| 2004/12/15 | 6,133.3 | 6,400 | 6,100 | 6,366.7 | +266.7 | +4.4% | 14,010 |
| 2004/12/14 | 6,133.3 | 6,133.3 | 5,966.7 | 6,100 | +33.3 | +0.5% | 16,440 |
| 2004/12/13 | 6,300 | 6,300 | 6,066.7 | 6,066.7 | -133.3 | -2.2% | 11,670 |
| 2004/12/10 | 6,166.7 | 6,233.3 | 6,033.3 | 6,200 | +66.7 | +1.1% | 22,830 |
| 2004/12/09 | 6,100 | 6,166.7 | 6,000 | 6,133.3 | +100 | +1.7% | 15,060 |
| 2004/12/08 | 6,100 | 6,133.3 | 6,000 | 6,033.3 | -66.7 | -1.1% | 7,620 |
| 2004/12/07 | 6,200 | 6,200 | 6,066.7 | 6,100 | -100 | -1.6% | 6,750 |
| 2004/12/06 | 6,266.7 | 6,266.7 | 6,033.3 | 6,200 | +33.3 | +0.5% | 12,510 |
| 2004/12/03 | 6,333.3 | 6,366.7 | 6,166.7 | 6,166.7 | -133.3 | -2.1% | 13,350 |
| 2004/12/02 | 6,366.7 | 6,400 | 6,233.3 | 6,300 | -66.7 | -1% | 7,800 |
| 2004/12/01 | 6,466.7 | 6,466.7 | 6,266.7 | 6,366.7 | -133.3 | -2.1% | 6,150 |
| 2004/11/30 | 6,466.7 | 6,500 | 6,300 | 6,500 | -33.3 | -0.5% | 11,010 |
4951～
5000
件表示中 / 5278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 | 278,800円 | - | - | 0.00% | - | 2.67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で上場廃止へ |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 山田コンサル | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| ケアネット | 72,900円 | +11.8% | +0.1% | 1.65% | 20.85倍 | 2.81倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| ＩＴＭ | 158,100円 | +4.9% | +0.6% | 6.33% | 20.46倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
