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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,195 | 1,206 | 1,166 | 1,167 | -31 | -2.6% | 24,300 |
| 2018/05/15 | 1,208 | 1,208 | 1,195 | 1,198 | -10 | -0.8% | 15,400 |
| 2018/05/14 | 1,212 | 1,215 | 1,203 | 1,208 | -7 | -0.6% | 11,000 |
| 2018/05/11 | 1,218 | 1,218 | 1,211 | 1,215 | -2 | -0.2% | 10,900 |
| 2018/05/10 | 1,221 | 1,250 | 1,213 | 1,217 | +4 | +0.3% | 39,000 |
| 2018/05/09 | 1,218 | 1,238 | 1,211 | 1,213 | -155 | -11.3% | 63,400 |
| 2018/05/08 | 1,305 | 1,402 | 1,305 | 1,368 | +58 | +4.4% | 50,700 |
| 2018/05/07 | 1,231 | 1,330 | 1,224 | 1,310 | +87 | +7.1% | 33,700 |
| 2018/05/02 | 1,218 | 1,240 | 1,215 | 1,223 | +10 | +0.8% | 28,300 |
| 2018/05/01 | 1,209 | 1,217 | 1,206 | 1,213 | +2 | +0.2% | 6,300 |
| 2018/04/27 | 1,228 | 1,228 | 1,211 | 1,211 | -13 | -1.1% | 7,000 |
| 2018/04/26 | 1,240 | 1,241 | 1,222 | 1,224 | -22 | -1.8% | 7,900 |
| 2018/04/25 | 1,240 | 1,261 | 1,235 | 1,246 | -24 | -1.9% | 10,600 |
| 2018/04/24 | 1,274 | 1,274 | 1,260 | 1,270 | +1 | +0.1% | 11,300 |
| 2018/04/23 | 1,259 | 1,280 | 1,255 | 1,269 | +26 | +2.1% | 13,900 |
| 2018/04/20 | 1,223 | 1,248 | 1,223 | 1,243 | +20 | +1.6% | 6,400 |
| 2018/04/19 | 1,224 | 1,224 | 1,210 | 1,223 | -1 | -0.1% | 2,200 |
| 2018/04/18 | 1,202 | 1,226 | 1,202 | 1,224 | +23 | +1.9% | 7,800 |
| 2018/04/17 | 1,217 | 1,226 | 1,200 | 1,201 | -27 | -2.2% | 7,500 |
| 2018/04/16 | 1,208 | 1,228 | 1,208 | 1,228 | +21 | +1.7% | 7,000 |
| 2018/04/13 | 1,224 | 1,224 | 1,201 | 1,207 | -17 | -1.4% | 7,400 |
| 2018/04/12 | 1,216 | 1,242 | 1,211 | 1,224 | +8 | +0.7% | 7,700 |
| 2018/04/11 | 1,225 | 1,228 | 1,212 | 1,216 | -11 | -0.9% | 4,900 |
| 2018/04/10 | 1,249 | 1,249 | 1,225 | 1,227 | +3 | +0.2% | 8,200 |
| 2018/04/09 | 1,214 | 1,234 | 1,214 | 1,224 | +4 | +0.3% | 4,400 |
| 2018/04/06 | 1,232 | 1,232 | 1,217 | 1,220 | -16 | -1.3% | 3,900 |
| 2018/04/05 | 1,227 | 1,239 | 1,214 | 1,236 | +22 | +1.8% | 8,400 |
| 2018/04/04 | 1,222 | 1,223 | 1,212 | 1,214 | -5 | -0.4% | 5,800 |
| 2018/04/03 | 1,215 | 1,245 | 1,215 | 1,219 | -19 | -1.5% | 7,100 |
| 2018/04/02 | 1,244 | 1,248 | 1,200 | 1,238 | -13 | -1% | 11,800 |
| 2018/03/30 | 1,242 | 1,255 | 1,235 | 1,251 | +11 | +0.9% | 4,700 |
| 2018/03/29 | 1,246 | 1,254 | 1,240 | 1,240 | -6 | -0.5% | 5,500 |
| 2018/03/28 | 1,230 | 1,267 | 1,230 | 1,246 | +5 | +0.4% | 7,300 |
| 2018/03/27 | 1,222 | 1,241 | 1,218 | 1,241 | +32 | +2.6% | 7,100 |
| 2018/03/26 | 1,215 | 1,216 | 1,191 | 1,209 | -7 | -0.6% | 12,300 |
| 2018/03/23 | 1,261 | 1,263 | 1,216 | 1,216 | -56 | -4.4% | 13,000 |
| 2018/03/22 | 1,288 | 1,293 | 1,272 | 1,272 | -15 | -1.2% | 6,300 |
| 2018/03/20 | 1,280 | 1,298 | 1,280 | 1,287 | +7 | +0.5% | 6,100 |
| 2018/03/19 | 1,301 | 1,302 | 1,280 | 1,280 | -22 | -1.7% | 4,700 |
| 2018/03/16 | 1,304 | 1,310 | 1,296 | 1,302 | -15 | -1.1% | 8,700 |
| 2018/03/15 | 1,307 | 1,318 | 1,289 | 1,317 | +7 | +0.5% | 6,600 |
| 2018/03/14 | 1,302 | 1,317 | 1,301 | 1,310 | -3 | -0.2% | 5,100 |
| 2018/03/13 | 1,284 | 1,320 | 1,284 | 1,313 | +29 | +2.3% | 15,600 |
| 2018/03/12 | 1,273 | 1,287 | 1,272 | 1,284 | +10 | +0.8% | 5,600 |
| 2018/03/09 | 1,325 | 1,325 | 1,273 | 1,274 | +17 | +1.4% | 13,600 |
| 2018/03/08 | 1,253 | 1,264 | 1,245 | 1,257 | +5 | +0.4% | 8,600 |
| 2018/03/07 | 1,265 | 1,328 | 1,251 | 1,252 | -13 | -1% | 35,000 |
| 2018/03/06 | 1,267 | 1,284 | 1,265 | 1,265 | +10 | +0.8% | 10,200 |
| 2018/03/05 | 1,296 | 1,302 | 1,242 | 1,255 | -41 | -3.2% | 12,700 |
| 2018/03/02 | 1,312 | 1,315 | 1,290 | 1,296 | -25 | -1.9% | 9,300 |
1701～
1750
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
