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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,703 | 1,733 | 1,698 | 1,698 | -1 | -0.1% | 21,900 |
| 2017/09/29 | 1,705 | 1,705 | 1,690 | 1,699 | +1 | +0.1% | 8,100 |
| 2017/09/28 | 1,702 | 1,702 | 1,683 | 1,698 | -5 | -0.3% | 9,100 |
| 2017/09/27 | 1,684 | 1,708 | 1,682 | 1,703 | -4 | -0.2% | 13,200 |
| 2017/09/26 | 1,704 | 1,708 | 1,694 | 1,707 | +3 | +0.2% | 12,100 |
| 2017/09/25 | 1,699 | 1,710 | 1,697 | 1,704 | +16 | +0.9% | 11,700 |
| 2017/09/22 | 1,699 | 1,699 | 1,670 | 1,688 | -11 | -0.6% | 13,600 |
| 2017/09/21 | 1,700 | 1,703 | 1,691 | 1,699 | +11 | +0.7% | 22,300 |
| 2017/09/20 | 1,650 | 1,695 | 1,643 | 1,688 | +43 | +2.6% | 21,300 |
| 2017/09/19 | 1,646 | 1,660 | 1,632 | 1,645 | +11 | +0.7% | 11,400 |
| 2017/09/15 | 1,613 | 1,650 | 1,613 | 1,634 | +20 | +1.2% | 7,600 |
| 2017/09/14 | 1,656 | 1,656 | 1,605 | 1,614 | -42 | -2.5% | 12,100 |
| 2017/09/13 | 1,660 | 1,660 | 1,640 | 1,656 | -4 | -0.2% | 8,000 |
| 2017/09/12 | 1,662 | 1,667 | 1,647 | 1,660 | +8 | +0.5% | 10,400 |
| 2017/09/11 | 1,589 | 1,657 | 1,589 | 1,652 | +65 | +4.1% | 15,900 |
| 2017/09/08 | 1,576 | 1,618 | 1,576 | 1,587 | -7 | -0.4% | 12,100 |
| 2017/09/07 | 1,607 | 1,634 | 1,590 | 1,594 | -20 | -1.2% | 10,000 |
| 2017/09/06 | 1,590 | 1,618 | 1,561 | 1,614 | +15 | +0.9% | 24,200 |
| 2017/09/05 | 1,628 | 1,635 | 1,594 | 1,599 | -29 | -1.8% | 53,700 |
| 2017/09/04 | 1,679 | 1,679 | 1,620 | 1,628 | -68 | -4% | 27,600 |
| 2017/09/01 | 1,652 | 1,714 | 1,650 | 1,696 | +48 | +2.9% | 38,600 |
| 2017/08/31 | 1,609 | 1,648 | 1,609 | 1,648 | +43 | +2.7% | 15,600 |
| 2017/08/30 | 1,611 | 1,615 | 1,603 | 1,605 | -4 | -0.2% | 19,000 |
| 2017/08/29 | 1,601 | 1,619 | 1,592 | 1,609 | -2 | -0.1% | 29,500 |
| 2017/08/28 | 1,617 | 1,625 | 1,606 | 1,611 | -14 | -0.9% | 14,000 |
| 2017/08/25 | 1,630 | 1,630 | 1,615 | 1,625 | +4 | +0.2% | 17,300 |
| 2017/08/24 | 1,625 | 1,640 | 1,616 | 1,621 | -22 | -1.3% | 19,800 |
| 2017/08/23 | 1,640 | 1,650 | 1,631 | 1,643 | +23 | +1.4% | 16,600 |
| 2017/08/22 | 1,660 | 1,666 | 1,616 | 1,620 | -41 | -2.5% | 46,300 |
| 2017/08/21 | 1,675 | 1,683 | 1,661 | 1,661 | -14 | -0.8% | 12,300 |
| 2017/08/18 | 1,680 | 1,680 | 1,666 | 1,675 | -16 | -0.9% | 16,200 |
| 2017/08/17 | 1,695 | 1,697 | 1,670 | 1,691 | -4 | -0.2% | 23,200 |
| 2017/08/16 | 1,689 | 1,714 | 1,674 | 1,695 | +6 | +0.4% | 35,900 |
| 2017/08/15 | 1,708 | 1,716 | 1,681 | 1,689 | +4 | +0.2% | 19,700 |
| 2017/08/14 | 1,680 | 1,699 | 1,670 | 1,685 | -1 | -0.1% | 17,100 |
| 2017/08/10 | 1,682 | 1,686 | 1,671 | 1,686 | +15 | +0.9% | 21,700 |
| 2017/08/09 | 1,705 | 1,705 | 1,660 | 1,671 | -32 | -1.9% | 56,000 |
| 2017/08/08 | 1,729 | 1,729 | 1,701 | 1,703 | -32 | -1.8% | 55,800 |
| 2017/08/07 | 1,792 | 1,792 | 1,730 | 1,735 | -65 | -3.6% | 63,100 |
| 2017/08/04 | 1,815 | 1,816 | 1,800 | 1,800 | -16 | -0.9% | 20,300 |
| 2017/08/03 | 1,832 | 1,848 | 1,816 | 1,816 | -22 | -1.2% | 12,900 |
| 2017/08/02 | 1,839 | 1,850 | 1,827 | 1,838 | +19 | +1% | 13,500 |
| 2017/08/01 | 1,873 | 1,878 | 1,815 | 1,819 | -60 | -3.2% | 36,700 |
| 2017/07/31 | 1,867 | 1,881 | 1,853 | 1,879 | +13 | +0.7% | 26,000 |
| 2017/07/28 | 1,877 | 1,885 | 1,865 | 1,866 | -11 | -0.6% | 10,300 |
| 2017/07/27 | 1,869 | 1,887 | 1,869 | 1,877 | -3 | -0.2% | 15,400 |
| 2017/07/26 | 1,877 | 1,882 | 1,864 | 1,880 | +9 | +0.5% | 17,100 |
| 2017/07/25 | 1,871 | 1,884 | 1,867 | 1,871 | ±0 | ±0% | 11,400 |
| 2017/07/24 | 1,890 | 1,904 | 1,862 | 1,871 | -24 | -1.3% | 11,600 |
| 2017/07/21 | 1,907 | 1,909 | 1,891 | 1,895 | -10 | -0.5% | 14,100 |
1851～
1900
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
