アイ・アールジャパンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 42,100 |
| 2024/05/09 | 1,214 | 1,229 | 1,205 | 1,210 | -2 | -0.2% | 52,500 |
| 2024/05/08 | 1,228 | 1,235 | 1,212 | 1,212 | -14 | -1.1% | 51,600 |
| 2024/05/07 | 1,225 | 1,229 | 1,213 | 1,226 | +13 | +1.1% | 58,000 |
| 2024/05/02 | 1,206 | 1,221 | 1,204 | 1,213 | +2 | +0.2% | 52,200 |
| 2024/05/01 | 1,201 | 1,225 | 1,190 | 1,211 | +9 | +0.7% | 49,500 |
| 2024/04/30 | 1,219 | 1,226 | 1,196 | 1,202 | -3 | -0.2% | 60,200 |
| 2024/04/26 | 1,180 | 1,207 | 1,169 | 1,205 | +29 | +2.5% | 77,600 |
| 2024/04/25 | 1,172 | 1,184 | 1,164 | 1,176 | +6 | +0.5% | 63,500 |
| 2024/04/24 | 1,184 | 1,187 | 1,169 | 1,170 | -6 | -0.5% | 58,800 |
| 2024/04/23 | 1,180 | 1,186 | 1,170 | 1,176 | +1 | +0.1% | 48,900 |
| 2024/04/22 | 1,152 | 1,175 | 1,152 | 1,175 | +30 | +2.6% | 59,500 |
| 2024/04/19 | 1,166 | 1,178 | 1,136 | 1,145 | -22 | -1.9% | 110,300 |
| 2024/04/18 | 1,157 | 1,182 | 1,157 | 1,167 | +23 | +2% | 73,800 |
| 2024/04/17 | 1,124 | 1,158 | 1,119 | 1,144 | +22 | +2% | 121,800 |
| 2024/04/16 | 1,132 | 1,144 | 1,120 | 1,122 | -20 | -1.8% | 94,200 |
| 2024/04/15 | 1,120 | 1,147 | 1,119 | 1,142 | +6 | +0.5% | 78,000 |
| 2024/04/12 | 1,155 | 1,167 | 1,130 | 1,136 | -19 | -1.6% | 117,300 |
| 2024/04/11 | 1,144 | 1,161 | 1,135 | 1,155 | -5 | -0.4% | 97,300 |
| 2024/04/10 | 1,189 | 1,203 | 1,157 | 1,160 | -29 | -2.4% | 164,200 |
| 2024/04/09 | 1,190 | 1,194 | 1,168 | 1,189 | +3 | +0.3% | 101,400 |
| 2024/04/08 | 1,189 | 1,191 | 1,170 | 1,186 | -7 | -0.6% | 103,500 |
| 2024/04/05 | 1,183 | 1,205 | 1,180 | 1,193 | -5 | -0.4% | 81,000 |
| 2024/04/04 | 1,201 | 1,206 | 1,184 | 1,198 | +4 | +0.3% | 111,800 |
| 2024/04/03 | 1,186 | 1,214 | 1,171 | 1,194 | -1 | -0.1% | 234,100 |
| 2024/04/02 | 1,270 | 1,276 | 1,193 | 1,195 | -86 | -6.7% | 364,000 |
| 2024/04/01 | 1,333 | 1,334 | 1,281 | 1,281 | -52 | -3.9% | 205,500 |
| 2024/03/29 | 1,315 | 1,343 | 1,312 | 1,333 | +18 | +1.4% | 71,600 |
| 2024/03/28 | 1,314 | 1,329 | 1,309 | 1,315 | -20 | -1.5% | 116,400 |
| 2024/03/27 | 1,354 | 1,366 | 1,335 | 1,335 | -19 | -1.4% | 115,000 |
| 2024/03/26 | 1,336 | 1,392 | 1,332 | 1,354 | +14 | +1% | 285,600 |
| 2024/03/25 | 1,362 | 1,362 | 1,340 | 1,340 | -34 | -2.5% | 120,200 |
| 2024/03/22 | 1,388 | 1,388 | 1,366 | 1,374 | -8 | -0.6% | 90,100 |
| 2024/03/21 | 1,390 | 1,399 | 1,369 | 1,382 | -2 | -0.1% | 102,900 |
| 2024/03/19 | 1,355 | 1,384 | 1,334 | 1,384 | +16 | +1.2% | 152,100 |
| 2024/03/18 | 1,377 | 1,394 | 1,366 | 1,368 | -9 | -0.7% | 68,200 |
| 2024/03/15 | 1,394 | 1,407 | 1,370 | 1,377 | -36 | -2.5% | 91,100 |
| 2024/03/14 | 1,371 | 1,415 | 1,360 | 1,413 | +25 | +1.8% | 108,000 |
| 2024/03/13 | 1,410 | 1,437 | 1,383 | 1,388 | +2 | +0.1% | 156,700 |
| 2024/03/12 | 1,368 | 1,393 | 1,327 | 1,386 | +32 | +2.4% | 167,200 |
| 2024/03/11 | 1,370 | 1,395 | 1,336 | 1,354 | -9 | -0.7% | 149,300 |
| 2024/03/08 | 1,356 | 1,378 | 1,352 | 1,363 | +2 | +0.1% | 98,900 |
| 2024/03/07 | 1,390 | 1,390 | 1,348 | 1,361 | -33 | -2.4% | 128,300 |
| 2024/03/06 | 1,348 | 1,409 | 1,331 | 1,394 | +61 | +4.6% | 219,400 |
| 2024/03/05 | 1,298 | 1,339 | 1,285 | 1,333 | +32 | +2.5% | 151,800 |
| 2024/03/04 | 1,321 | 1,345 | 1,301 | 1,301 | ±0 | ±0% | 157,900 |
| 2024/03/01 | 1,320 | 1,328 | 1,289 | 1,301 | -18 | -1.4% | 195,000 |
| 2024/02/29 | 1,334 | 1,339 | 1,317 | 1,319 | -15 | -1.1% | 102,100 |
| 2024/02/28 | 1,340 | 1,353 | 1,330 | 1,334 | +17 | +1.3% | 81,900 |
| 2024/02/27 | 1,325 | 1,329 | 1,310 | 1,317 | -11 | -0.8% | 95,300 |
1～
50
件表示中 / 2266件
類似銘柄と比較する
現在ご覧いただいている「ＩＲＪ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＲＪ ＨＤ | 120,000円 | -6.2% | -18.1% | 2.50% | 31.35倍 | 3.92倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| 鎌倉新書 | 56,400円 | +23.7% | +35.0% | 0.71% | 27.14倍 | 6.64倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| セントケアＨＤ | 87,700円 | +5.3% | +13.6% | 2.85% | 10.84倍 | 1.44倍 |
|
訪問介護、入浴、通所介護主体。訪問看護、看護小規模多機能型施設など医療系サービス育成中 |
| ＨＡＮＡＴＯＵＲ | 168,000円 | +26.1% | +50.1% | 0.00% | 18.50倍 | 11.43倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
| ルネサンス | 98,200円 | +8.0% | +189.4% | 1.02% | 28.54倍 | 1.69倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
市場注目の銘柄
チャート関連のコラム
