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 |
|---|---|---|---|---|---|---|---|
| 2004/04/19 | 10,233.3 | 10,233.3 | 9,666.7 | 9,800 | -100 | -1% | 8,010 |
| 2004/04/16 | 10,000 | 10,000 | 9,666.7 | 9,900 | +233.3 | +2.4% | 6,000 |
| 2004/04/15 | 10,500 | 10,500 | 9,566.7 | 9,666.7 | -633.3 | -6.1% | 10,530 |
| 2004/04/14 | 10,700 | 10,700 | 10,166.7 | 10,300 | -433.3 | -4% | 16,140 |
| 2004/04/13 | 10,100 | 10,733.3 | 10,033.3 | 10,733.3 | +733.3 | +7.3% | 40,020 |
| 2004/04/12 | 9,600 | 10,066.7 | 9,500 | 10,000 | +366.7 | +3.8% | 13,740 |
| 2004/04/09 | 9,766.7 | 9,900 | 9,533.3 | 9,633.3 | -366.7 | -3.7% | 9,600 |
| 2004/04/08 | 9,766.7 | 10,000 | 9,533.3 | 10,000 | ±0 | ±0% | 14,190 |
| 2004/04/07 | 10,033.3 | 10,133.3 | 9,533.3 | 10,000 | -333.3 | -3.2% | 20,970 |
| 2004/04/06 | 10,666.7 | 10,666.7 | 9,966.7 | 10,333.3 | -433.4 | -4% | 24,270 |
| 2004/04/05 | 11,066.7 | 11,333.3 | 10,366.7 | 10,766.7 | -233.3 | -2.1% | 47,340 |
| 2004/04/02 | 10,000 | 11,633.3 | 9,333.3 | 11,000 | +1,000 | +10% | 148,890 |
| 2004/04/01 | 10,000 | 10,000 | 10,000 | 10,000 | +1,333.3 | +15.4% | 35,070 |
| 2004/03/31 | 8,666.7 | 8,666.7 | 8,666.7 | 8,666.7 | +1,333.4 | +18.2% | 4,620 |
| 2004/03/30 | 7,333.3 | 7,333.3 | 7,333.3 | 7,333.3 | +666.6 | +10% | 4,530 |
| 2004/03/29 | 6,666.7 | 6,666.7 | 6,666.7 | 6,666.7 | +666.7 | +11.1% | 2,130 |
| 2004/03/26 | 6,000 | 6,000 | 6,000 | 6,000 | +660 | +12.4% | 2,220 |
| 2004/03/25 | 5,480 | 5,486.7 | 5,300 | 5,340 | -146.7 | -2.7% | 127,350 |
| 2004/03/24 | 5,506.7 | 5,560 | 5,473.3 | 5,486.7 | +20 | +0.4% | 138,600 |
| 2004/03/23 | 5,480 | 5,520 | 5,426.7 | 5,466.7 | +26.7 | +0.5% | 132,300 |
| 2004/03/22 | 5,380 | 5,506.7 | 5,366.7 | 5,440 | +73.3 | +1.4% | 102,900 |
| 2004/03/19 | 5,273.3 | 5,406.7 | 5,173.3 | 5,366.7 | +93.4 | +1.8% | 50,550 |
| 2004/03/18 | 5,433.3 | 5,466.7 | 5,213.3 | 5,273.3 | -133.4 | -2.5% | 57,450 |
| 2004/03/17 | 5,400 | 5,433.3 | 5,373.3 | 5,406.7 | +33.4 | +0.6% | 55,350 |
| 2004/03/16 | 5,433.3 | 5,460 | 5,366.7 | 5,373.3 | -86.7 | -1.6% | 70,050 |
| 2004/03/15 | 5,433.3 | 5,473.3 | 5,360 | 5,460 | +93.3 | +1.7% | 123,750 |
| 2004/03/12 | 5,213.3 | 5,413.3 | 5,200 | 5,366.7 | +220 | +4.3% | 249,450 |
| 2004/03/11 | 5,033.3 | 5,213.3 | 4,973.3 | 5,146.7 | +133.4 | +2.7% | 179,100 |
| 2004/03/10 | 4,933.3 | 5,053.3 | 4,853.3 | 5,013.3 | +113.3 | +2.3% | 141,600 |
| 2004/03/09 | 4,800 | 4,920 | 4,773.3 | 4,900 | +120 | +2.5% | 54,150 |
| 2004/03/08 | 4,786.7 | 4,866.7 | 4,780 | 4,780 | -6.7 | -0.1% | 26,100 |
| 2004/03/05 | 4,826.7 | 4,840 | 4,766.7 | 4,786.7 | -33.3 | -0.7% | 23,250 |
| 2004/03/04 | 4,860 | 4,866.7 | 4,813.3 | 4,820 | -73.3 | -1.5% | 33,000 |
| 2004/03/03 | 4,933.3 | 4,933.3 | 4,846.7 | 4,893.3 | -13.4 | -0.3% | 31,950 |
| 2004/03/02 | 5,033.3 | 5,080 | 4,866.7 | 4,906.7 | -73.3 | -1.5% | 58,050 |
| 2004/03/01 | 4,853.3 | 4,980 | 4,820 | 4,980 | +113.3 | +2.3% | 69,000 |
| 2004/02/27 | 4,666.7 | 4,866.7 | 4,666.7 | 4,866.7 | +286.7 | +6.3% | 89,250 |
| 2004/02/26 | 4,466.7 | 4,693.3 | 4,466.7 | 4,580 | +126.7 | +2.8% | 67,500 |
| 2004/02/25 | 4,613.3 | 4,613.3 | 4,406.7 | 4,453.3 | -180 | -3.9% | 39,300 |
| 2004/02/24 | 4,760 | 4,760 | 4,600 | 4,633.3 | -153.4 | -3.2% | 35,700 |
| 2004/02/23 | 4,800 | 4,840 | 4,740 | 4,786.7 | -6.6 | -0.1% | 35,700 |
| 2004/02/20 | 4,753.3 | 4,800 | 4,706.7 | 4,793.3 | +20 | +0.4% | 26,700 |
| 2004/02/19 | 4,733.3 | 4,853.3 | 4,680 | 4,773.3 | -26.7 | -0.6% | 43,050 |
| 2004/02/18 | 4,700 | 4,800 | 4,640 | 4,800 | +20 | +0.4% | 90,600 |
| 2004/02/17 | 4,886.7 | 4,886.7 | 4,686.7 | 4,780 | -160 | -3.2% | 67,800 |
| 2004/02/16 | 5,080 | 5,080 | 4,900 | 4,940 | -146.7 | -2.9% | 49,950 |
| 2004/02/13 | 5,160 | 5,160 | 5,013.3 | 5,086.7 | -46.6 | -0.9% | 89,100 |
| 2004/02/12 | 5,066.7 | 5,180 | 4,913.3 | 5,133.3 | +153.3 | +3.1% | 197,850 |
| 2004/02/10 | 5,000 | 5,120 | 4,653.3 | 4,980 | +113.3 | +2.3% | 317,100 |
| 2004/02/09 | 5,313.3 | 5,673.3 | 4,846.7 | 4,866.7 | -300 | -5.8% | 783,750 |
5151～
5200
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
