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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,884 | 1,960 | 1,850 | 1,957 | +36 | +1.9% | 631,700 |
| 2023/08/03 | 1,908 | 2,102 | 1,908 | 1,921 | -26 | -1.3% | 2,065,000 |
| 2023/08/02 | 2,020 | 2,025 | 1,905 | 1,947 | +322 | +19.8% | 2,255,800 |
| 2023/08/01 | 1,647 | 1,665 | 1,615 | 1,625 | -25 | -1.5% | 195,800 |
| 2023/07/31 | 1,627 | 1,655 | 1,618 | 1,650 | +26 | +1.6% | 154,800 |
| 2023/07/28 | 1,614 | 1,626 | 1,595 | 1,624 | -14 | -0.9% | 187,400 |
| 2023/07/27 | 1,613 | 1,641 | 1,604 | 1,638 | +15 | +0.9% | 126,600 |
| 2023/07/26 | 1,618 | 1,629 | 1,589 | 1,623 | +4 | +0.2% | 129,700 |
| 2023/07/25 | 1,610 | 1,623 | 1,602 | 1,619 | -2 | -0.1% | 93,400 |
| 2023/07/24 | 1,609 | 1,641 | 1,605 | 1,621 | +12 | +0.7% | 107,300 |
| 2023/07/21 | 1,617 | 1,622 | 1,594 | 1,609 | -24 | -1.5% | 164,600 |
| 2023/07/20 | 1,639 | 1,664 | 1,625 | 1,633 | -7 | -0.4% | 150,300 |
| 2023/07/19 | 1,630 | 1,649 | 1,616 | 1,640 | +20 | +1.2% | 107,700 |
| 2023/07/18 | 1,646 | 1,653 | 1,611 | 1,620 | -26 | -1.6% | 181,400 |
| 2023/07/14 | 1,684 | 1,691 | 1,639 | 1,646 | -39 | -2.3% | 178,700 |
| 2023/07/13 | 1,695 | 1,706 | 1,654 | 1,685 | -11 | -0.6% | 176,100 |
| 2023/07/12 | 1,720 | 1,728 | 1,693 | 1,696 | -25 | -1.5% | 170,400 |
| 2023/07/11 | 1,720 | 1,748 | 1,711 | 1,721 | +24 | +1.4% | 158,500 |
| 2023/07/10 | 1,699 | 1,730 | 1,697 | 1,697 | -2 | -0.1% | 98,900 |
| 2023/07/07 | 1,704 | 1,736 | 1,695 | 1,699 | -23 | -1.3% | 203,400 |
| 2023/07/06 | 1,760 | 1,776 | 1,711 | 1,722 | -54 | -3% | 206,900 |
| 2023/07/05 | 1,716 | 1,777 | 1,712 | 1,776 | +38 | +2.2% | 225,100 |
| 2023/07/04 | 1,700 | 1,777 | 1,693 | 1,738 | +59 | +3.5% | 402,900 |
| 2023/07/03 | 1,635 | 1,689 | 1,635 | 1,679 | +51 | +3.1% | 283,200 |
| 2023/06/30 | 1,611 | 1,630 | 1,595 | 1,628 | +14 | +0.9% | 115,300 |
| 2023/06/29 | 1,618 | 1,630 | 1,606 | 1,614 | +1 | +0.1% | 132,000 |
| 2023/06/28 | 1,618 | 1,621 | 1,576 | 1,613 | +9 | +0.6% | 210,800 |
| 2023/06/27 | 1,606 | 1,611 | 1,587 | 1,604 | -13 | -0.8% | 176,900 |
| 2023/06/26 | 1,607 | 1,666 | 1,598 | 1,617 | ±0 | ±0% | 226,100 |
| 2023/06/23 | 1,658 | 1,668 | 1,600 | 1,617 | -16 | -1% | 245,900 |
| 2023/06/22 | 1,640 | 1,659 | 1,631 | 1,633 | -21 | -1.3% | 192,100 |
| 2023/06/21 | 1,648 | 1,656 | 1,627 | 1,654 | +6 | +0.4% | 145,600 |
| 2023/06/20 | 1,650 | 1,653 | 1,626 | 1,648 | -12 | -0.7% | 118,500 |
| 2023/06/19 | 1,640 | 1,679 | 1,634 | 1,660 | -8 | -0.5% | 183,500 |
| 2023/06/16 | 1,616 | 1,680 | 1,614 | 1,668 | +57 | +3.5% | 302,900 |
| 2023/06/15 | 1,630 | 1,632 | 1,611 | 1,611 | -18 | -1.1% | 134,400 |
| 2023/06/14 | 1,634 | 1,637 | 1,607 | 1,629 | +1 | +0.1% | 174,300 |
| 2023/06/13 | 1,664 | 1,668 | 1,621 | 1,628 | -15 | -0.9% | 186,900 |
| 2023/06/12 | 1,625 | 1,658 | 1,601 | 1,643 | +46 | +2.9% | 195,700 |
| 2023/06/09 | 1,605 | 1,612 | 1,584 | 1,597 | +20 | +1.3% | 222,400 |
| 2023/06/08 | 1,613 | 1,613 | 1,568 | 1,577 | -49 | -3% | 391,200 |
| 2023/06/07 | 1,616 | 1,663 | 1,615 | 1,626 | +25 | +1.6% | 342,100 |
| 2023/06/06 | 1,635 | 1,636 | 1,598 | 1,601 | -39 | -2.4% | 232,600 |
| 2023/06/05 | 1,649 | 1,663 | 1,625 | 1,640 | +29 | +1.8% | 202,600 |
| 2023/06/02 | 1,578 | 1,621 | 1,575 | 1,611 | +36 | +2.3% | 174,100 |
| 2023/06/01 | 1,620 | 1,621 | 1,569 | 1,575 | -45 | -2.8% | 352,500 |
| 2023/05/31 | 1,670 | 1,684 | 1,606 | 1,620 | -69 | -4.1% | 323,300 |
| 2023/05/30 | 1,690 | 1,732 | 1,649 | 1,689 | -5 | -0.3% | 259,700 |
| 2023/05/29 | 1,741 | 1,758 | 1,690 | 1,694 | -20 | -1.2% | 247,800 |
| 2023/05/26 | 1,798 | 1,798 | 1,714 | 1,714 | -56 | -3.2% | 224,900 |
501～
550
件表示中 / 2581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 | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31倍 | 2.41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 |
| 日エコシステム | 157,900円 | +26.0% | +6.3% | 1.12% | 19.65倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ブロメディア | 182,200円 | +5.6% | +53.0% | 2.74% | 15.28倍 | 2.80倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＡＶｉＣ | 216,000円 | +30.1% | +51.5% | 0.00% | 29.94倍 | 7.44倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
