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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,325 | 1,329 | 1,310 | 1,317 | -11 | -0.8% | 95,300 |
| 2024/02/26 | 1,322 | 1,341 | 1,310 | 1,328 | -2 | -0.2% | 130,200 |
| 2024/02/22 | 1,357 | 1,360 | 1,330 | 1,330 | -15 | -1.1% | 122,400 |
| 2024/02/21 | 1,380 | 1,380 | 1,338 | 1,345 | -50 | -3.6% | 130,600 |
| 2024/02/20 | 1,420 | 1,426 | 1,381 | 1,395 | -26 | -1.8% | 139,400 |
| 2024/02/19 | 1,337 | 1,432 | 1,330 | 1,421 | +82 | +6.1% | 194,300 |
| 2024/02/16 | 1,318 | 1,345 | 1,303 | 1,339 | +36 | +2.8% | 184,600 |
| 2024/02/15 | 1,288 | 1,313 | 1,288 | 1,303 | +18 | +1.4% | 145,800 |
| 2024/02/14 | 1,301 | 1,305 | 1,280 | 1,285 | -43 | -3.2% | 143,200 |
| 2024/02/13 | 1,392 | 1,402 | 1,328 | 1,328 | -34 | -2.5% | 219,700 |
| 2024/02/09 | 1,349 | 1,411 | 1,342 | 1,362 | +29 | +2.2% | 334,100 |
| 2024/02/08 | 1,329 | 1,340 | 1,289 | 1,333 | +12 | +0.9% | 203,700 |
| 2024/02/07 | 1,271 | 1,330 | 1,252 | 1,321 | +43 | +3.4% | 468,400 |
| 2024/02/06 | 1,300 | 1,323 | 1,278 | 1,278 | +2 | +0.2% | 672,500 |
| 2024/02/05 | 1,271 | 1,318 | 1,238 | 1,276 | -325 | -20.3% | 1,347,200 |
| 2024/02/02 | 1,593 | 1,615 | 1,578 | 1,601 | +39 | +2.5% | 210,700 |
| 2024/02/01 | 1,580 | 1,585 | 1,561 | 1,562 | -30 | -1.9% | 74,000 |
| 2024/01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +15 | +1% | 66,800 |
| 2024/01/30 | 1,571 | 1,599 | 1,557 | 1,577 | +2 | +0.1% | 68,500 |
| 2024/01/29 | 1,573 | 1,584 | 1,557 | 1,575 | +20 | +1.3% | 41,300 |
| 2024/01/26 | 1,556 | 1,575 | 1,546 | 1,555 | -13 | -0.8% | 54,900 |
| 2024/01/25 | 1,575 | 1,589 | 1,548 | 1,568 | -12 | -0.8% | 63,000 |
| 2024/01/24 | 1,592 | 1,608 | 1,569 | 1,580 | -10 | -0.6% | 49,900 |
| 2024/01/23 | 1,600 | 1,603 | 1,579 | 1,590 | -1 | -0.1% | 58,900 |
| 2024/01/22 | 1,575 | 1,603 | 1,563 | 1,591 | +34 | +2.2% | 86,000 |
| 2024/01/19 | 1,563 | 1,580 | 1,553 | 1,557 | +2 | +0.1% | 52,100 |
| 2024/01/18 | 1,552 | 1,571 | 1,546 | 1,555 | -9 | -0.6% | 54,100 |
| 2024/01/17 | 1,600 | 1,603 | 1,564 | 1,564 | -17 | -1.1% | 80,900 |
| 2024/01/16 | 1,582 | 1,607 | 1,580 | 1,581 | -19 | -1.2% | 59,800 |
| 2024/01/15 | 1,580 | 1,605 | 1,567 | 1,600 | +17 | +1.1% | 71,900 |
| 2024/01/12 | 1,606 | 1,614 | 1,553 | 1,583 | -28 | -1.7% | 127,400 |
| 2024/01/11 | 1,598 | 1,615 | 1,572 | 1,611 | +35 | +2.2% | 171,200 |
| 2024/01/10 | 1,573 | 1,582 | 1,556 | 1,576 | ±0 | ±0% | 61,400 |
| 2024/01/09 | 1,530 | 1,576 | 1,530 | 1,576 | +61 | +4% | 91,300 |
| 2024/01/05 | 1,539 | 1,540 | 1,508 | 1,515 | -12 | -0.8% | 53,100 |
| 2024/01/04 | 1,510 | 1,536 | 1,480 | 1,527 | +9 | +0.6% | 87,600 |
| 2023/12/29 | 1,480 | 1,524 | 1,474 | 1,518 | +17 | +1.1% | 92,000 |
| 2023/12/28 | 1,498 | 1,512 | 1,477 | 1,501 | +5 | +0.3% | 97,100 |
| 2023/12/27 | 1,441 | 1,499 | 1,441 | 1,496 | +44 | +3% | 118,400 |
| 2023/12/26 | 1,405 | 1,456 | 1,405 | 1,452 | +42 | +3% | 159,800 |
| 2023/12/25 | 1,455 | 1,470 | 1,410 | 1,410 | -43 | -3% | 135,400 |
| 2023/12/22 | 1,470 | 1,487 | 1,446 | 1,453 | -7 | -0.5% | 118,000 |
| 2023/12/21 | 1,482 | 1,487 | 1,460 | 1,460 | -39 | -2.6% | 82,700 |
| 2023/12/20 | 1,533 | 1,538 | 1,499 | 1,499 | -22 | -1.4% | 87,100 |
| 2023/12/19 | 1,510 | 1,523 | 1,497 | 1,521 | +18 | +1.2% | 74,600 |
| 2023/12/18 | 1,479 | 1,503 | 1,475 | 1,503 | +8 | +0.5% | 78,600 |
| 2023/12/15 | 1,458 | 1,501 | 1,458 | 1,495 | +37 | +2.5% | 80,600 |
| 2023/12/14 | 1,481 | 1,504 | 1,456 | 1,458 | -38 | -2.5% | 107,200 |
| 2023/12/13 | 1,481 | 1,516 | 1,481 | 1,496 | +6 | +0.4% | 86,200 |
| 2023/12/12 | 1,531 | 1,536 | 1,482 | 1,490 | -35 | -2.3% | 85,200 |
51～
100
件表示中 / 2267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 | 121,500円 | -6.2% | -18.1% | 2.47% | 31.74倍 | 3.97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 | 57,800円 | +23.7% | +35.0% | 0.69% | 27.82倍 | 6.80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 |
| 東京個別 | 40,800円 | +0.6% | -21.2% | 2.94% | 29.27倍 | 2.63倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| セントケアＨＤ | 86,700円 | +5.3% | +13.6% | 2.88% | 10.72倍 | 1.42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 | 169,800円 | +26.1% | +50.1% | 0.00% | 18.70倍 | 11.55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 |
市場注目の銘柄
チャート関連のコラム
