2372 アイロムグループ

2372
2024/03/28
時価
233億円
PER 予
7.89倍
2010年以降
赤字-103.47倍
(2010-2023年)
PBR
1.85倍
2010年以降
0.45-7.3倍
(2010-2023年)
配当 予
4.23%
ROE 予
23.47%
ROA 予
7.94%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,932
始値
1,883
高値
1,900
安値
1,871
終値 -2.12%
1,891
出来高 -45.67%
22,600

乖離率

株価(5日)
移動平均値
-1.66%
1,923
株価(25日)
移動平均値
+1.61%
1,861
出来高(5日)
移動平均値
-37.81%
36,340

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,8831,9001,8711,891-2.12%22,600233億3184万+1.61%7.891.85
03/271,9501,9501,9291,932-0.46%41,600238億3772万+3.93%8.071.89
03/261,9361,9411,9241,941+0.78%29,400239億4876万+4.69%8.11.9
03/251,9371,9461,9201,926-0.05%40,800237億6369万+4.11%8.041.89
03/221,9141,9401,9011,927+1.53%47,300237億7602万+4.5%8.051.89
03/211,9191,9401,8941,898-0.21%48,500234億1821万+3.21%7.921.86
03/191,8651,9081,8651,902+1.98%53,900234億6757万+3.59%7.941.86
03/181,8681,8701,8521,865+1.3%31,100230億1105万+1.69%7.791.83
03/151,8561,8571,8411,841-1.23%22,400227億1492万+0.44%7.691.8
03/141,8401,8641,8401,864+1.14%26,300229億9871万+1.19%7.781.83
03/131,8431,8641,8351,843+0.38%25,600227億3960万-0.27%7.691.81
03/121,8271,8361,7951,836+0.71%44,400226億5323万-1.13%7.671.8
03/111,8181,8291,8061,8230%55,800224億9283万-2.2%7.611.79
03/081,8221,8341,8111,823-0.33%32,700224億9283万-2.62%7.611.79
03/071,8411,8461,8141,829-0.05%43,800225億6686万-2.76%7.641.79
03/061,8211,8451,8201,830-0.11%46,500225億7920万-3.12%7.641.79
03/051,8151,8541,8121,832+0.77%39,900226億388万-3.53%7.651.79
03/041,8321,8431,8181,818-0.66%40,800224億3114万-4.72%7.591.78
03/011,8661,8671,8241,830-1.93%65,000225億7920万-4.59%7.641.79
02/291,8601,8751,8501,866+0.38%26,600230億2338万-3.17%7.791.83
02/281,8561,8801,8561,859+0.27%31,800229億3702万-3.88%7.761.82
02/271,8411,8561,8361,854+1.09%26,800228億7532万-4.58%7.741.82
02/261,8201,8421,8091,834+0.22%42,200226億2856万-5.9%7.661.8
02/221,8371,8381,8161,8300%29,700225億7920万-6.39%7.641.79
02/211,8401,8401,8141,830-0.27%31,100225億7920万-6.78%7.641.79
02/201,8251,8531,8231,835+0.66%50,600226億4089万-6.95%7.661.8
02/191,8281,8341,8161,823-0.16%48,700224億9283万-7.93%7.611.79
02/161,7801,8361,7801,826+2.82%80,100225億2985万-8.1%7.621.79
02/151,8031,8051,7721,776-1.88%123,500219億1293万-10.98%7.411.74
02/141,8101,8191,7971,810-0.82%69,600223億3244万-9.68%7.561.77
02/131,8401,8401,8021,825-0.92%114,800225億1751万-9.34%7.621.79
02/091,8451,8831,8371,842-0.16%118,200227億2726万-8.9%7.691.8
02/081,8351,8951,8341,845-10.31%469,500227億6428万-9.07%7.71.81
02/072,0502,0782,0362,057+1.18%99,700253億8001万+1.03%8.592.02
02/062,0402,0502,0272,033-1.17%27,600250億8389万-0.05%8.491.99
02/052,0162,0642,0112,057+2.03%54,800253億8001万+1.18%8.592.02
02/022,0222,0292,0112,016-0.25%37,400248億7414万-0.69%8.421.98
02/012,0402,0402,0172,021-1.03%23,900249億3583万-0.35%8.441.98
01/312,0282,0452,0222,042+0.34%22,900251億9494万+0.79%8.532
01/302,0832,0832,0352,035-2.3%59,300251億857万+0.59%8.51.99
01/292,0732,0872,0622,083+1.31%30,300257億81万+3.07%8.72.04
01/262,0612,0872,0522,056-0.29%51,900253億6767万+2.03%8.582.01
01/252,0602,0692,0452,0620%30,000254億4170万+2.69%8.612.02
01/242,0492,0652,0412,062+0.68%40,000254億4170万+3%8.612.02
01/232,0632,0682,0422,048-0.73%31,600252億6897万+2.66%8.552.01
01/222,0322,0632,0182,063+2.79%54,900254億5404万+3.77%8.612.02
01/192,0032,0392,0032,007+0.2%33,500247億6309万+1.31%8.381.97
01/182,0002,0261,9982,003-0.6%43,700247億1374万+1.26%8.361.96
01/172,0732,0742,0152,015-2.52%49,200248億6180万+1.97%8.411.97
01/162,0432,0752,0262,067+1.87%79,700255億340万+4.71%8.632.03
01/152,0102,0291,9922,029+1.25%61,700250億3454万+2.94%8.471.99
01/122,0082,0141,9962,004-0.3%50,200247億2608万+1.78%8.371.96
01/112,0322,0372,0012,010-0.2%47,000248億11万+2.03%8.391.97
01/102,0282,0452,0132,014-0.69%61,900248億4946万+2.29%8.411.97
01/092,0452,0722,0272,028-0.59%50,900250億2220万+3%8.471.99
01/052,0362,0542,0272,040+0.54%62,100251億7026万+3.61%8.522
01/041,9732,0351,9712,029+1%35,600250億3454万+3.2%8.471.99
2023
12/292,0102,0151,9922,009-0.35%25,100247億8777万+2.4%8.391.97
12/282,0292,0292,0012,016-0.1%65,700248億7414万+2.86%8.421.98
12/271,9982,0271,9422,018+1.82%111,100248億9882万+3.17%8.431.98
12/261,9622,0071,9621,982+0.92%41,200244億5463万+1.48%8.271.94
12/251,9711,9901,9621,964-0.51%30,800242億3254万+0.67%8.21.92
12/221,9581,9821,9481,974+0.97%38,700243億5593万+1.28%8.241.93
12/211,9581,9761,9421,955-1.06%51,300241億2150万+0.31%8.161.92
12/201,9481,9961,9481,976+2.22%64,200243億8060万+1.39%8.251.94
12/191,8841,9331,8831,933+2.28%61,300238億5005万-0.72%8.071.89
12/181,8811,8901,8611,890-1.1%63,100233億1950万-2.98%7.891.85
12/151,9001,9201,8921,911+1.59%56,100235億7861万-2.15%7.981.87
12/141,9061,9221,8771,881-0.53%48,900232億846万-3.88%7.851.84
12/131,8841,8981,8671,891+0.37%47,300233億3184万-3.52%7.891.85
12/121,9261,9291,8791,884-1.77%68,800232億4547万-3.98%7.871.85
12/111,9471,9531,9141,918-1.84%77,000236億6498万-1.99%8.011.88
12/081,9611,9751,9421,954-0.76%49,000241億916万+0.21%8.161.91
12/071,9822,0011,9671,969-1.45%34,400242億9424万+1.49%8.221.93
12/061,9892,0031,9831,998+0.71%29,100246億5205万+3.52%8.341.96
12/051,9952,0291,9841,984-1.34%43,800244億7931万+3.44%8.281.94
12/041,9912,0251,9912,011+1.06%37,400248億1245万+5.45%8.41.97
12/012,0312,0311,9861,990-2.02%71,400245億5334万+5.07%8.311.95
11/302,0122,0432,0122,031+0.45%68,200250億5921万+7.92%8.481.99
11/291,9632,0401,9632,022+2.9%282,600249億4817万+8.3%8.441.98
11/281,9361,9651,9331,965+1.5%50,500242億4488万+6.1%8.21.93
11/271,9421,9531,9261,936+0.05%26,700238億8707万+5.22%8.081.9
11/241,9381,9621,9351,935+0.21%38,500238億7473万+5.74%8.081.9
11/221,9521,9551,9301,931-0.57%75,200238億2538万+6.04%8.061.89
11/211,9191,9491,9141,942+1.04%45,000239億6110万+7.17%8.111.9
11/201,9281,9451,9201,922-0.31%51,800237億1433万+6.6%8.021.88
11/171,9501,9871,9141,928-1.63%85,800237億8836万+7.29%8.051.89
11/161,9571,9691,9411,960+0.15%53,100241億8319万+9.38%8.181.92
11/151,9701,9701,9251,957+0.93%104,300241億4618万+9.64%8.171.92
11/141,9721,9721,9361,939-1.22%51,300239億2408万+8.99%8.11.9
11/132,0032,0031,9491,963-2%74,800242億2021万+10.78%8.21.92
11/102,0042,0111,9632,003-0.55%97,900247億1374万+13.48%8.361.96
11/091,9512,0151,9502,014+2.49%220,800248億4946万+14.76%8.411.97
11/081,9381,9711,9181,965+1.34%184,400242億4488万+12.41%8.21.93
11/071,8171,9481,8161,939+11.63%527,000239億2408万+11.24%8.11.9
11/061,7601,7711,7291,737-0.74%81,800214億3174万-0.23%7.251.7
11/021,7351,7541,7221,750+1.86%68,200215億9213万+0.11%7.311.71
11/011,7341,7461,7151,718+0.17%35,700211億9731万-2.11%7.171.68
10/311,6891,7231,6861,715+1.24%51,000211億6029万-2.67%7.161.68
10/301,7031,7121,6761,694-1.4%107,700209億119万-4.24%7.071.66

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,099
20,990
5/10
780
7,800
2/14
275,410
27,541
4/27
--+28.71%
5/7
-29.24%
9/25
2009年
3月期
1,375
13,750
5/8
178
1,780
2/24
258,680
25,868
3/4
--+28.84%
5/8
-43.28%
10/9
2010年
3月期
603
6,030
6/19
179
1,789
2/24
487,540
48,754
2/16
--+56.35%
6/18
-40.07%
2/23
2011年
3月期
330
3,300
4/26
148
1,486
11/5

1,480
11/2
347,180
34,718
4/26
30億8596万13億8401万+38.62%
12/9
-27.57%
3/15
2012年
3月期
522
5,220
6/8
198
1,983
4/7

1,980
4/5
376,700
37,670
5/27
48億8144万18億5158万+81.54%
6/7
-23.77%
11/29
2013年
3月期
853
8,530
12/11
195
1,945
5/17
1,093,420
109,342
12/11
79億7676万18億1885万+113.97%
5/2
-18.94%
5/16
2014年
3月期
1,750
17,500
5/2
530
5,300
4/2
2,155,080
215,508
5/1
163億6498万49億5625万+79.24%
5/8
-25.81%
6/7
2015年
3月期
3,045
12/25
639
8/8
5,354,400
10/23
310億7015万65億2014万+62.04%
10/2
-20.68%
2/3
2016年
3月期
2,496
5/26
676
2/12
2,874,800
5/26
265億1666万71億8159万+39.35%
3/11
-27.58%
1/21
2017年
3月期
1,940
11/25
911
6/24
2,375,400
11/25
206億991万96億7815万+57.13%
11/25
-16.24%
6/24
2018年
3月期
3,545
3/7
1,099
4/20
3,602,500
12/12
410億9954万125億5460万+42.94%
2/21
-11.42%
2/6
2019年
3月期
3,160
4/2
1,370
2/8
5,275,700
10/25
366億3598万160億3950万+25.96%
11/9
-28.28%
12/25
2020年
3月期
1,935
5/13
880
3/13
5,034,700
2/7
226億6245万106億256万+58.74%
5/8
-28.64%
3/13
2021年
3月期
3,870
6/11
1,119
4/6
6,538,800
5/8
466億2910万134億8267万+58.7%
6/8
-21.61%
7/9
2022年
3月期
2,718
4/27
1,410
1/27
1,175,200
2/2
333億9325万173億5183万+25.31%
2/8
-14.25%
5/17
2023年
3月期
2,751
10/14
1,695
6/20
1,448,800
2/8
338億5728万208億5979万+29.25%
8/9
-14.85%
2/22
最新1,891
2024/3/28
22,600233億3184万+1.61%
1,861

年間値上がり率

2006/12/29 vs 2005/12/30
-70%(0.3倍)
2007/12/28 vs 2006/12/29
-65%(0.35倍)
2008/12/30 vs 2007/12/28
-69%(0.31倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
-37%(0.63倍)
2011/12/30 vs 2010/12/30
25%(1.25倍)
2012/12/28 vs 2011/12/30
79%(1.79倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
141%(2.41倍)
2015/12/30 vs 2014/12/30
-53%(0.47倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-1%(0.99倍)
2022/12/30 vs 2021/12/30
57%(1.57倍)
2023/12/29 vs 2022/12/30
-22%(0.78倍)
2024/03/28 vs 2023/12/29
-6%(0.94倍)
過去安値
149円(2010/11/05)
1173%(12.73倍)
1,891円(3/28)