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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,485 | 1,497 | 1,485 | 1,492 | -3 | -0.2% | 16,400 |
| 2017/12/13 | 1,514 | 1,514 | 1,487 | 1,495 | -20 | -1.3% | 42,000 |
| 2017/12/12 | 1,518 | 1,538 | 1,515 | 1,515 | -7 | -0.5% | 12,700 |
| 2017/12/11 | 1,520 | 1,524 | 1,512 | 1,522 | +6 | +0.4% | 11,900 |
| 2017/12/08 | 1,528 | 1,534 | 1,507 | 1,516 | +8 | +0.5% | 20,900 |
| 2017/12/07 | 1,496 | 1,514 | 1,496 | 1,508 | +14 | +0.9% | 13,300 |
| 2017/12/06 | 1,505 | 1,525 | 1,491 | 1,494 | -17 | -1.1% | 19,300 |
| 2017/12/05 | 1,511 | 1,528 | 1,510 | 1,511 | -34 | -2.2% | 11,400 |
| 2017/12/04 | 1,537 | 1,573 | 1,530 | 1,545 | +16 | +1% | 29,500 |
| 2017/12/01 | 1,481 | 1,539 | 1,481 | 1,529 | +41 | +2.8% | 45,400 |
| 2017/11/30 | 1,492 | 1,503 | 1,485 | 1,488 | -19 | -1.3% | 26,500 |
| 2017/11/29 | 1,512 | 1,515 | 1,496 | 1,507 | -5 | -0.3% | 25,000 |
| 2017/11/28 | 1,532 | 1,532 | 1,506 | 1,512 | -21 | -1.4% | 22,500 |
| 2017/11/27 | 1,554 | 1,558 | 1,533 | 1,533 | -14 | -0.9% | 29,300 |
| 2017/11/24 | 1,540 | 1,559 | 1,534 | 1,547 | +8 | +0.5% | 19,100 |
| 2017/11/22 | 1,548 | 1,575 | 1,538 | 1,539 | -12 | -0.8% | 19,700 |
| 2017/11/21 | 1,561 | 1,568 | 1,545 | 1,551 | -9 | -0.6% | 16,300 |
| 2017/11/20 | 1,556 | 1,585 | 1,544 | 1,560 | +11 | +0.7% | 10,000 |
| 2017/11/17 | 1,550 | 1,563 | 1,528 | 1,549 | +9 | +0.6% | 9,800 |
| 2017/11/16 | 1,526 | 1,598 | 1,526 | 1,540 | +20 | +1.3% | 8,800 |
| 2017/11/15 | 1,551 | 1,556 | 1,513 | 1,520 | -45 | -2.9% | 28,900 |
| 2017/11/14 | 1,600 | 1,600 | 1,561 | 1,565 | -35 | -2.2% | 15,600 |
| 2017/11/13 | 1,621 | 1,621 | 1,600 | 1,600 | -21 | -1.3% | 8,200 |
| 2017/11/10 | 1,581 | 1,621 | 1,572 | 1,621 | +43 | +2.7% | 23,800 |
| 2017/11/09 | 1,568 | 1,587 | 1,565 | 1,578 | +18 | +1.2% | 30,300 |
| 2017/11/08 | 1,607 | 1,611 | 1,536 | 1,560 | -55 | -3.4% | 48,300 |
| 2017/11/07 | 1,643 | 1,663 | 1,605 | 1,615 | -68 | -4% | 35,500 |
| 2017/11/06 | 1,645 | 1,697 | 1,645 | 1,683 | +30 | +1.8% | 28,000 |
| 2017/11/02 | 1,655 | 1,670 | 1,650 | 1,653 | -9 | -0.5% | 10,100 |
| 2017/11/01 | 1,673 | 1,678 | 1,650 | 1,662 | -16 | -1% | 18,500 |
| 2017/10/31 | 1,696 | 1,698 | 1,671 | 1,678 | -12 | -0.7% | 15,300 |
| 2017/10/30 | 1,649 | 1,690 | 1,647 | 1,690 | +43 | +2.6% | 30,500 |
| 2017/10/27 | 1,647 | 1,651 | 1,640 | 1,647 | +1 | +0.1% | 8,200 |
| 2017/10/26 | 1,636 | 1,659 | 1,633 | 1,646 | +10 | +0.6% | 9,700 |
| 2017/10/25 | 1,636 | 1,658 | 1,636 | 1,636 | -6 | -0.4% | 14,500 |
| 2017/10/24 | 1,633 | 1,642 | 1,633 | 1,642 | +10 | +0.6% | 7,900 |
| 2017/10/23 | 1,628 | 1,648 | 1,628 | 1,632 | -2 | -0.1% | 8,300 |
| 2017/10/20 | 1,642 | 1,648 | 1,627 | 1,634 | -18 | -1.1% | 6,400 |
| 2017/10/19 | 1,643 | 1,658 | 1,643 | 1,652 | +9 | +0.5% | 5,600 |
| 2017/10/18 | 1,626 | 1,643 | 1,626 | 1,643 | +14 | +0.9% | 5,600 |
| 2017/10/17 | 1,620 | 1,635 | 1,617 | 1,629 | +1 | +0.1% | 10,800 |
| 2017/10/16 | 1,651 | 1,657 | 1,620 | 1,628 | -35 | -2.1% | 17,600 |
| 2017/10/13 | 1,676 | 1,678 | 1,654 | 1,663 | -13 | -0.8% | 8,400 |
| 2017/10/12 | 1,654 | 1,683 | 1,654 | 1,676 | +17 | +1% | 8,900 |
| 2017/10/11 | 1,658 | 1,660 | 1,651 | 1,659 | +2 | +0.1% | 5,600 |
| 2017/10/10 | 1,681 | 1,681 | 1,648 | 1,657 | +10 | +0.6% | 6,000 |
| 2017/10/06 | 1,672 | 1,678 | 1,647 | 1,647 | -29 | -1.7% | 9,800 |
| 2017/10/05 | 1,675 | 1,698 | 1,665 | 1,676 | +14 | +0.8% | 14,500 |
| 2017/10/04 | 1,675 | 1,675 | 1,661 | 1,662 | -18 | -1.1% | 9,800 |
| 2017/10/03 | 1,704 | 1,709 | 1,675 | 1,680 | -18 | -1.1% | 25,400 |
1801～
1850
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
