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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,105 | 4,385 | 4,050 | 4,355 | -240 | -5.2% | 418,200 |
| 2022/03/30 | 4,500 | 4,610 | 4,435 | 4,595 | +110 | +2.5% | 159,500 |
| 2022/03/29 | 4,330 | 4,520 | 4,310 | 4,485 | +240 | +5.7% | 147,300 |
| 2022/03/28 | 4,525 | 4,525 | 4,220 | 4,245 | -380 | -8.2% | 191,800 |
| 2022/03/25 | 4,635 | 4,660 | 4,515 | 4,625 | +25 | +0.5% | 238,800 |
| 2022/03/24 | 4,425 | 4,615 | 4,385 | 4,600 | +130 | +2.9% | 202,900 |
| 2022/03/23 | 4,215 | 4,480 | 4,215 | 4,470 | +275 | +6.6% | 184,600 |
| 2022/03/22 | 4,300 | 4,340 | 4,180 | 4,195 | ±0 | ±0% | 238,900 |
| 2022/03/18 | 4,000 | 4,195 | 4,000 | 4,195 | +175 | +4.4% | 259,500 |
| 2022/03/17 | 3,805 | 4,035 | 3,805 | 4,020 | +350 | +9.5% | 176,200 |
| 2022/03/16 | 3,595 | 3,700 | 3,535 | 3,670 | +195 | +5.6% | 149,400 |
| 2022/03/15 | 3,400 | 3,570 | 3,350 | 3,475 | +65 | +1.9% | 163,200 |
| 2022/03/14 | 3,425 | 3,525 | 3,365 | 3,410 | -35 | -1% | 206,200 |
| 2022/03/11 | 3,615 | 3,625 | 3,390 | 3,445 | -275 | -7.4% | 259,500 |
| 2022/03/10 | 3,855 | 3,885 | 3,720 | 3,720 | +15 | +0.4% | 124,000 |
| 2022/03/09 | 3,880 | 3,895 | 3,680 | 3,705 | -105 | -2.8% | 97,400 |
| 2022/03/08 | 3,740 | 3,975 | 3,730 | 3,810 | ±0 | ±0% | 113,400 |
| 2022/03/07 | 3,855 | 3,880 | 3,700 | 3,810 | -235 | -5.8% | 111,400 |
| 2022/03/04 | 4,110 | 4,120 | 3,930 | 4,045 | -170 | -4% | 113,100 |
| 2022/03/03 | 4,325 | 4,355 | 4,180 | 4,215 | -40 | -0.9% | 96,400 |
| 2022/03/02 | 4,215 | 4,315 | 4,155 | 4,255 | -90 | -2.1% | 124,900 |
| 2022/03/01 | 4,110 | 4,355 | 4,060 | 4,345 | +285 | +7% | 141,800 |
| 2022/02/28 | 3,925 | 4,085 | 3,865 | 4,060 | +160 | +4.1% | 183,100 |
| 2022/02/25 | 3,760 | 3,915 | 3,680 | 3,900 | +270 | +7.4% | 319,000 |
| 2022/02/24 | 3,680 | 3,720 | 3,585 | 3,630 | -50 | -1.4% | 209,100 |
| 2022/02/22 | 3,570 | 3,790 | 3,555 | 3,680 | ±0 | ±0% | 176,200 |
| 2022/02/21 | 3,665 | 3,730 | 3,585 | 3,680 | -75 | -2% | 207,600 |
| 2022/02/18 | 3,760 | 3,820 | 3,615 | 3,755 | -100 | -2.6% | 343,000 |
| 2022/02/17 | 3,945 | 4,070 | 3,800 | 3,855 | -100 | -2.5% | 266,000 |
| 2022/02/16 | 4,005 | 4,110 | 3,915 | 3,955 | +15 | +0.4% | 266,800 |
| 2022/02/15 | 4,130 | 4,130 | 3,875 | 3,940 | -260 | -6.2% | 652,400 |
| 2022/02/14 | 4,340 | 4,360 | 4,200 | 4,200 | -1,000 | -19.2% | 224,900 |
| 2022/02/10 | 5,240 | 5,330 | 5,170 | 5,200 | +50 | +1% | 157,400 |
| 2022/02/09 | 4,935 | 5,160 | 4,910 | 5,150 | +215 | +4.4% | 93,500 |
| 2022/02/08 | 4,885 | 5,100 | 4,860 | 4,935 | +10 | +0.2% | 101,600 |
| 2022/02/07 | 5,190 | 5,190 | 4,905 | 4,925 | -125 | -2.5% | 95,500 |
| 2022/02/04 | 4,975 | 5,100 | 4,935 | 5,050 | +20 | +0.4% | 79,300 |
| 2022/02/03 | 5,110 | 5,160 | 4,975 | 5,030 | -210 | -4% | 82,200 |
| 2022/02/02 | 5,060 | 5,260 | 5,050 | 5,240 | +230 | +4.6% | 80,100 |
| 2022/02/01 | 5,300 | 5,370 | 5,000 | 5,010 | -10 | -0.2% | 83,900 |
| 2022/01/31 | 4,845 | 5,100 | 4,845 | 5,020 | +170 | +3.5% | 85,000 |
| 2022/01/28 | 4,895 | 4,965 | 4,700 | 4,850 | -30 | -0.6% | 122,000 |
| 2022/01/27 | 5,170 | 5,230 | 4,790 | 4,880 | -390 | -7.4% | 171,900 |
| 2022/01/26 | 5,060 | 5,410 | 5,030 | 5,270 | +150 | +2.9% | 101,600 |
| 2022/01/25 | 5,390 | 5,460 | 5,060 | 5,120 | -370 | -6.7% | 124,300 |
| 2022/01/24 | 5,330 | 5,560 | 5,210 | 5,490 | +60 | +1.1% | 192,000 |
| 2022/01/21 | 5,240 | 5,460 | 5,210 | 5,430 | +90 | +1.7% | 172,100 |
| 2022/01/20 | 4,965 | 5,380 | 4,945 | 5,340 | +300 | +6% | 219,400 |
| 2022/01/19 | 5,060 | 5,190 | 4,985 | 5,040 | -110 | -2.1% | 153,900 |
| 2022/01/18 | 5,170 | 5,290 | 5,090 | 5,150 | -40 | -0.8% | 170,000 |
801～
850
件表示中 / 2550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 | 62,100円 | +3.8% | -1.7% | 1.61% | 15.76倍 | 1.96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 |
| ラストワンマイル | 341,000円 | +18.9% | +21.8% | 0.59% | 15.21倍 | 2.64倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ジモティー | 112,000円 | +14.3% | 0.0% | 0.00% | 23.86倍 | 8.28倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| 平安レイ | 89,100円 | +3.6% | +9.5% | 4.04% | 7.88倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.79倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
市場注目の銘柄
チャート関連のコラム
