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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,776 | 2,784 | 2,776 | 2,784 | +4 | +0.1% | 32,900 |
| 2024/09/17 | 2,775 | 2,780 | 2,774 | 2,780 | +3 | +0.1% | 43,700 |
| 2024/09/13 | 2,776 | 2,777 | 2,773 | 2,777 | +1 | ±0% | 26,000 |
| 2024/09/12 | 2,772 | 2,777 | 2,772 | 2,776 | +4 | +0.1% | 22,000 |
| 2024/09/11 | 2,771 | 2,775 | 2,771 | 2,772 | -4 | -0.1% | 32,500 |
| 2024/09/10 | 2,771 | 2,777 | 2,770 | 2,776 | +6 | +0.2% | 47,200 |
| 2024/09/09 | 2,765 | 2,771 | 2,764 | 2,770 | +2 | +0.1% | 38,800 |
| 2024/09/06 | 2,774 | 2,778 | 2,763 | 2,768 | -10 | -0.4% | 88,400 |
| 2024/09/05 | 2,773 | 2,778 | 2,773 | 2,778 | +3 | +0.1% | 41,300 |
| 2024/09/04 | 2,774 | 2,779 | 2,773 | 2,775 | -2 | -0.1% | 40,000 |
| 2024/09/03 | 2,776 | 2,778 | 2,774 | 2,777 | +1 | ±0% | 39,900 |
| 2024/09/02 | 2,774 | 2,776 | 2,774 | 2,776 | +1 | ±0% | 18,900 |
| 2024/08/30 | 2,774 | 2,775 | 2,773 | 2,775 | -1 | ±0% | 24,600 |
| 2024/08/29 | 2,774 | 2,776 | 2,772 | 2,776 | +3 | +0.1% | 14,700 |
| 2024/08/28 | 2,774 | 2,777 | 2,773 | 2,773 | -2 | -0.1% | 15,100 |
| 2024/08/27 | 2,773 | 2,776 | 2,772 | 2,775 | -2 | -0.1% | 14,500 |
| 2024/08/26 | 2,775 | 2,778 | 2,773 | 2,777 | +5 | +0.2% | 23,700 |
| 2024/08/23 | 2,777 | 2,779 | 2,772 | 2,772 | -5 | -0.2% | 33,300 |
| 2024/08/22 | 2,771 | 2,777 | 2,771 | 2,777 | +3 | +0.1% | 27,000 |
| 2024/08/21 | 2,770 | 2,775 | 2,769 | 2,774 | +4 | +0.1% | 22,500 |
| 2024/08/20 | 2,769 | 2,773 | 2,769 | 2,770 | +2 | +0.1% | 42,000 |
| 2024/08/19 | 2,770 | 2,774 | 2,768 | 2,768 | -2 | -0.1% | 52,500 |
| 2024/08/16 | 2,771 | 2,774 | 2,770 | 2,770 | ±0 | ±0% | 38,000 |
| 2024/08/15 | 2,775 | 2,775 | 2,770 | 2,770 | -5 | -0.2% | 18,900 |
| 2024/08/14 | 2,772 | 2,776 | 2,770 | 2,775 | -2 | -0.1% | 34,200 |
| 2024/08/13 | 2,773 | 2,777 | 2,773 | 2,777 | +2 | +0.1% | 41,600 |
| 2024/08/09 | 2,775 | 2,777 | 2,766 | 2,775 | +1 | ±0% | 67,600 |
| 2024/08/08 | 2,775 | 2,776 | 2,768 | 2,774 | -2 | -0.1% | 29,200 |
| 2024/08/07 | 2,745 | 2,777 | 2,745 | 2,776 | +19 | +0.7% | 106,800 |
| 2024/08/06 | 2,746 | 2,766 | 2,736 | 2,757 | +14 | +0.5% | 48,000 |
| 2024/08/05 | 2,760 | 2,765 | 2,719 | 2,743 | -19 | -0.7% | 140,000 |
| 2024/08/02 | 2,771 | 2,775 | 2,762 | 2,762 | -12 | -0.4% | 63,300 |
| 2024/08/01 | 2,779 | 2,779 | 2,769 | 2,774 | -11 | -0.4% | 53,400 |
| 2024/07/31 | 2,776 | 2,785 | 2,774 | 2,785 | +7 | +0.3% | 32,600 |
| 2024/07/30 | 2,771 | 2,785 | 2,771 | 2,778 | +2 | +0.1% | 31,600 |
| 2024/07/29 | 2,773 | 2,776 | 2,769 | 2,776 | +3 | +0.1% | 38,700 |
| 2024/07/26 | 2,769 | 2,773 | 2,768 | 2,773 | +6 | +0.2% | 39,800 |
| 2024/07/25 | 2,768 | 2,772 | 2,766 | 2,767 | -4 | -0.1% | 53,700 |
| 2024/07/24 | 2,770 | 2,771 | 2,767 | 2,771 | +1 | ±0% | 31,700 |
| 2024/07/23 | 2,768 | 2,771 | 2,768 | 2,770 | -1 | ±0% | 16,200 |
| 2024/07/22 | 2,768 | 2,772 | 2,766 | 2,771 | +4 | +0.1% | 44,100 |
| 2024/07/19 | 2,767 | 2,770 | 2,766 | 2,767 | ±0 | ±0% | 36,200 |
| 2024/07/18 | 2,769 | 2,771 | 2,767 | 2,767 | -3 | -0.1% | 33,900 |
| 2024/07/17 | 2,772 | 2,772 | 2,767 | 2,770 | -2 | -0.1% | 24,900 |
| 2024/07/16 | 2,768 | 2,772 | 2,767 | 2,772 | +1 | ±0% | 35,600 |
| 2024/07/12 | 2,766 | 2,771 | 2,765 | 2,771 | +5 | +0.2% | 54,200 |
| 2024/07/11 | 2,770 | 2,771 | 2,766 | 2,766 | -2 | -0.1% | 35,500 |
| 2024/07/10 | 2,769 | 2,771 | 2,767 | 2,768 | +2 | +0.1% | 27,100 |
| 2024/07/09 | 2,768 | 2,770 | 2,766 | 2,766 | -1 | ±0% | 42,600 |
| 2024/07/08 | 2,768 | 2,771 | 2,766 | 2,767 | -2 | -0.1% | 57,500 |
151～
200
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
