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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,768 | 2,770 | 2,765 | 2,769 | -1 | ±0% | 36,200 |
| 2024/07/04 | 2,768 | 2,771 | 2,767 | 2,770 | +2 | +0.1% | 29,400 |
| 2024/07/03 | 2,767 | 2,771 | 2,766 | 2,768 | +3 | +0.1% | 46,900 |
| 2024/07/02 | 2,766 | 2,771 | 2,765 | 2,765 | -1 | ±0% | 44,700 |
| 2024/07/01 | 2,764 | 2,769 | 2,763 | 2,766 | -1 | ±0% | 30,200 |
| 2024/06/28 | 2,767 | 2,768 | 2,763 | 2,767 | -4 | -0.1% | 29,400 |
| 2024/06/27 | 2,770 | 2,775 | 2,763 | 2,771 | +6 | +0.2% | 72,800 |
| 2024/06/26 | 2,775 | 2,775 | 2,763 | 2,765 | ±0 | ±0% | 38,000 |
| 2024/06/25 | 2,760 | 2,772 | 2,760 | 2,765 | +5 | +0.2% | 72,800 |
| 2024/06/24 | 2,760 | 2,765 | 2,760 | 2,760 | -2 | -0.1% | 46,300 |
| 2024/06/21 | 2,764 | 2,770 | 2,758 | 2,762 | -26 | -0.9% | 292,500 |
| 2024/06/20 | 2,788 | 2,790 | 2,788 | 2,788 | ±0 | ±0% | 34,000 |
| 2024/06/19 | 2,788 | 2,790 | 2,788 | 2,788 | ±0 | ±0% | 32,800 |
| 2024/06/18 | 2,789 | 2,790 | 2,788 | 2,788 | -1 | ±0% | 44,700 |
| 2024/06/17 | 2,789 | 2,790 | 2,788 | 2,789 | +1 | ±0% | 64,300 |
| 2024/06/14 | 2,788 | 2,790 | 2,787 | 2,788 | ±0 | ±0% | 64,200 |
| 2024/06/13 | 2,787 | 2,789 | 2,787 | 2,788 | +1 | ±0% | 52,000 |
| 2024/06/12 | 2,787 | 2,788 | 2,786 | 2,787 | +1 | ±0% | 52,100 |
| 2024/06/11 | 2,787 | 2,788 | 2,786 | 2,786 | -1 | ±0% | 29,000 |
| 2024/06/10 | 2,787 | 2,790 | 2,786 | 2,787 | +1 | ±0% | 118,700 |
| 2024/06/07 | 2,788 | 2,789 | 2,786 | 2,786 | -1 | ±0% | 122,900 |
| 2024/06/06 | 2,787 | 2,789 | 2,787 | 2,787 | ±0 | ±0% | 38,900 |
| 2024/06/05 | 2,786 | 2,788 | 2,786 | 2,787 | +1 | ±0% | 64,900 |
| 2024/06/04 | 2,787 | 2,788 | 2,786 | 2,786 | -1 | ±0% | 86,600 |
| 2024/06/03 | 2,785 | 2,789 | 2,784 | 2,787 | +3 | +0.1% | 272,600 |
| 2024/05/31 | 2,783 | 2,785 | 2,783 | 2,784 | +1 | ±0% | 93,300 |
| 2024/05/30 | 2,784 | 2,785 | 2,783 | 2,783 | -1 | ±0% | 132,500 |
| 2024/05/29 | 2,784 | 2,785 | 2,784 | 2,784 | ±0 | ±0% | 56,100 |
| 2024/05/28 | 2,785 | 2,787 | 2,784 | 2,784 | ±0 | ±0% | 61,300 |
| 2024/05/27 | 2,783 | 2,785 | 2,783 | 2,784 | +2 | +0.1% | 175,700 |
| 2024/05/24 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 97,500 |
| 2024/05/23 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 142,600 |
| 2024/05/22 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 166,900 |
| 2024/05/21 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 282,200 |
| 2024/05/20 | 2,783 | 2,784 | 2,782 | 2,782 | ±0 | ±0% | 257,200 |
| 2024/05/17 | 2,782 | 2,785 | 2,782 | 2,782 | -2 | -0.1% | 240,800 |
| 2024/05/16 | 2,782 | 2,787 | 2,781 | 2,784 | +11 | +0.4% | 1,461,800 |
| 2024/05/15 | 2,773 | 2,773 | 2,773 | 2,773 | +500 | +22% | 273,800 |
| 2024/05/14 | 2,273 | 2,273 | 2,273 | 2,273 | +400 | +21.4% | 29,800 |
| 2024/05/13 | 1,857 | 1,884 | 1,847 | 1,873 | +23 | +1.2% | 49,700 |
| 2024/05/10 | 1,831 | 1,850 | 1,831 | 1,850 | +17 | +0.9% | 30,100 |
| 2024/05/09 | 1,838 | 1,838 | 1,822 | 1,833 | +4 | +0.2% | 13,700 |
| 2024/05/08 | 1,825 | 1,838 | 1,825 | 1,829 | -6 | -0.3% | 16,600 |
| 2024/05/07 | 1,820 | 1,835 | 1,815 | 1,835 | +22 | +1.2% | 23,900 |
| 2024/05/02 | 1,811 | 1,825 | 1,811 | 1,813 | +2 | +0.1% | 14,200 |
| 2024/05/01 | 1,821 | 1,823 | 1,801 | 1,811 | -1 | -0.1% | 20,300 |
| 2024/04/30 | 1,822 | 1,824 | 1,805 | 1,812 | +12 | +0.7% | 15,100 |
| 2024/04/26 | 1,808 | 1,808 | 1,778 | 1,800 | +5 | +0.3% | 23,500 |
| 2024/04/25 | 1,805 | 1,814 | 1,794 | 1,795 | -20 | -1.1% | 11,600 |
| 2024/04/24 | 1,809 | 1,815 | 1,797 | 1,815 | +15 | +0.8% | 19,500 |
201～
250
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
