イルグルムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,145 | 1,148 | 1,064 | 1,121 | -24 | -2.1% | 20,600 |
| 2018/12/18 | 1,160 | 1,187 | 1,125 | 1,145 | -41 | -3.5% | 17,400 |
| 2018/12/17 | 1,197 | 1,242 | 1,180 | 1,186 | -34 | -2.8% | 15,900 |
| 2018/12/14 | 1,284 | 1,284 | 1,200 | 1,220 | -4 | -0.3% | 20,100 |
| 2018/12/13 | 1,175 | 1,229 | 1,172 | 1,224 | +49 | +4.2% | 13,400 |
| 2018/12/12 | 1,171 | 1,216 | 1,157 | 1,175 | -1 | -0.1% | 10,900 |
| 2018/12/11 | 1,288 | 1,288 | 1,175 | 1,176 | -104 | -8.1% | 13,200 |
| 2018/12/10 | 1,288 | 1,288 | 1,212 | 1,280 | +10 | +0.8% | 13,900 |
| 2018/12/07 | 1,256 | 1,287 | 1,240 | 1,270 | +12 | +1% | 8,500 |
| 2018/12/06 | 1,287 | 1,287 | 1,200 | 1,258 | -29 | -2.3% | 10,800 |
| 2018/12/05 | 1,235 | 1,287 | 1,211 | 1,287 | +13 | +1% | 16,300 |
| 2018/12/04 | 1,252 | 1,274 | 1,252 | 1,274 | +13 | +1% | 10,300 |
| 2018/12/03 | 1,237 | 1,261 | 1,227 | 1,261 | +37 | +3% | 6,500 |
| 2018/11/30 | 1,209 | 1,255 | 1,209 | 1,224 | -10 | -0.8% | 6,000 |
| 2018/11/29 | 1,211 | 1,259 | 1,208 | 1,234 | +28 | +2.3% | 13,600 |
| 2018/11/28 | 1,158 | 1,206 | 1,155 | 1,206 | +38 | +3.3% | 11,800 |
| 2018/11/27 | 1,135 | 1,168 | 1,135 | 1,168 | +13 | +1.1% | 1,900 |
| 2018/11/26 | 1,172 | 1,172 | 1,124 | 1,155 | ±0 | ±0% | 4,100 |
| 2018/11/22 | 1,123 | 1,160 | 1,123 | 1,155 | +25 | +2.2% | 8,500 |
| 2018/11/21 | 1,140 | 1,188 | 1,130 | 1,130 | -40 | -3.4% | 14,600 |
| 2018/11/20 | 1,178 | 1,180 | 1,141 | 1,170 | -22 | -1.8% | 10,500 |
| 2018/11/19 | 1,202 | 1,221 | 1,180 | 1,192 | -13 | -1.1% | 11,500 |
| 2018/11/16 | 1,235 | 1,235 | 1,200 | 1,205 | -10 | -0.8% | 8,500 |
| 2018/11/15 | 1,205 | 1,248 | 1,205 | 1,215 | -20 | -1.6% | 12,700 |
| 2018/11/14 | 1,280 | 1,280 | 1,235 | 1,235 | -45 | -3.5% | 10,400 |
| 2018/11/13 | 1,282 | 1,297 | 1,260 | 1,280 | -57 | -4.3% | 10,700 |
| 2018/11/12 | 1,327 | 1,337 | 1,279 | 1,337 | +12 | +0.9% | 17,500 |
| 2018/11/09 | 1,316 | 1,350 | 1,280 | 1,325 | +69 | +5.5% | 24,700 |
| 2018/11/08 | 1,248 | 1,290 | 1,243 | 1,256 | +10 | +0.8% | 8,000 |
| 2018/11/07 | 1,240 | 1,276 | 1,189 | 1,246 | ±0 | ±0% | 16,100 |
| 2018/11/06 | 1,300 | 1,300 | 1,243 | 1,246 | -64 | -4.9% | 14,600 |
| 2018/11/05 | 1,212 | 1,318 | 1,191 | 1,310 | +80 | +6.5% | 28,900 |
| 2018/11/02 | 1,216 | 1,246 | 1,208 | 1,230 | +3 | +0.2% | 9,200 |
| 2018/11/01 | 1,239 | 1,247 | 1,211 | 1,227 | -1 | -0.1% | 14,400 |
| 2018/10/31 | 1,200 | 1,234 | 1,199 | 1,228 | +45 | +3.8% | 9,800 |
| 2018/10/30 | 1,148 | 1,189 | 1,116 | 1,183 | +12 | +1% | 17,600 |
| 2018/10/29 | 1,183 | 1,219 | 1,166 | 1,171 | +4 | +0.3% | 19,800 |
| 2018/10/26 | 1,217 | 1,253 | 1,114 | 1,167 | -52 | -4.3% | 41,900 |
| 2018/10/25 | 1,287 | 1,310 | 1,219 | 1,219 | -128 | -9.5% | 34,700 |
| 2018/10/24 | 1,326 | 1,349 | 1,290 | 1,347 | +10 | +0.7% | 21,300 |
| 2018/10/23 | 1,339 | 1,358 | 1,321 | 1,337 | -8 | -0.6% | 19,000 |
| 2018/10/22 | 1,362 | 1,385 | 1,345 | 1,345 | -18 | -1.3% | 14,100 |
| 2018/10/19 | 1,330 | 1,386 | 1,330 | 1,363 | +13 | +1% | 28,700 |
| 2018/10/18 | 1,370 | 1,388 | 1,340 | 1,350 | -20 | -1.5% | 33,600 |
| 2018/10/17 | 1,309 | 1,378 | 1,305 | 1,370 | +66 | +5.1% | 54,600 |
| 2018/10/16 | 1,266 | 1,304 | 1,248 | 1,304 | +48 | +3.8% | 23,500 |
| 2018/10/15 | 1,254 | 1,274 | 1,214 | 1,256 | -20 | -1.6% | 5,800 |
| 2018/10/12 | 1,192 | 1,276 | 1,183 | 1,276 | +60 | +4.9% | 19,300 |
| 2018/10/11 | 1,160 | 1,216 | 1,160 | 1,216 | -9 | -0.7% | 14,400 |
| 2018/10/10 | 1,274 | 1,276 | 1,219 | 1,225 | +10 | +0.8% | 9,400 |
1551～
1600
件表示中 / 2595件
類似銘柄と比較する
現在ご覧いただいている「イルグルム」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 |
|---|---|---|---|---|---|---|---|---|
| イルグルム | 54,300円 | +32.0% | +17.3% | 1.45% | 33.66倍 | 1.79倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| ＺＵＵ | 73,900円 | +0.3% | +81.0% | 0.00% | 586.51倍 | 3.20倍 |
|
金融メディア「ＺＵＵオンライン」運営。金融機関等向けに送客。資産運用コンサルに軸足移行中 |
| いい生活 | 48,200円 | +7.8% | - | 1.04% | - | 1.76倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| システムズＤ | 98,200円 | +5.7% | -24.9% | 4.58% | 13.93倍 | 0.76倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| アイドマＭＣ | 25,400円 | -4.1% | +21.6% | 5.91% | 6.99倍 | 1.13倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
市場注目の銘柄
チャート関連のコラム
