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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,320 | 5,380 | 5,170 | 5,190 | -170 | -3.2% | 134,700 |
| 2022/01/14 | 5,330 | 5,420 | 5,160 | 5,360 | -140 | -2.5% | 164,800 |
| 2022/01/13 | 5,680 | 5,710 | 5,500 | 5,500 | -270 | -4.7% | 97,300 |
| 2022/01/12 | 5,630 | 5,820 | 5,580 | 5,770 | +270 | +4.9% | 173,100 |
| 2022/01/11 | 5,640 | 5,660 | 5,380 | 5,500 | -270 | -4.7% | 156,700 |
| 2022/01/07 | 5,880 | 5,900 | 5,630 | 5,770 | -100 | -1.7% | 142,300 |
| 2022/01/06 | 6,010 | 6,170 | 5,870 | 5,870 | -280 | -4.6% | 133,300 |
| 2022/01/05 | 6,520 | 6,540 | 6,080 | 6,150 | -540 | -8.1% | 211,400 |
| 2022/01/04 | 6,940 | 6,960 | 6,630 | 6,690 | -180 | -2.6% | 75,800 |
| 2021/12/30 | 6,930 | 6,940 | 6,780 | 6,870 | -150 | -2.1% | 46,000 |
| 2021/12/29 | 6,780 | 7,060 | 6,780 | 7,020 | +250 | +3.7% | 82,800 |
| 2021/12/28 | 6,720 | 6,810 | 6,610 | 6,770 | +70 | +1% | 76,200 |
| 2021/12/27 | 6,850 | 6,850 | 6,640 | 6,700 | -230 | -3.3% | 86,200 |
| 2021/12/24 | 6,900 | 7,060 | 6,900 | 6,930 | +60 | +0.9% | 70,200 |
| 2021/12/23 | 6,820 | 7,030 | 6,820 | 6,870 | +60 | +0.9% | 86,600 |
| 2021/12/22 | 6,580 | 6,950 | 6,580 | 6,810 | +240 | +3.7% | 139,800 |
| 2021/12/21 | 6,580 | 6,650 | 6,410 | 6,570 | +90 | +1.4% | 82,500 |
| 2021/12/20 | 6,570 | 6,730 | 6,480 | 6,480 | -140 | -2.1% | 90,600 |
| 2021/12/17 | 6,900 | 6,940 | 6,560 | 6,620 | -370 | -5.3% | 116,500 |
| 2021/12/16 | 7,200 | 7,270 | 6,990 | 6,990 | -60 | -0.9% | 71,200 |
| 2021/12/15 | 6,920 | 7,100 | 6,920 | 7,050 | +40 | +0.6% | 65,200 |
| 2021/12/14 | 6,990 | 7,050 | 6,920 | 7,010 | -70 | -1% | 78,500 |
| 2021/12/13 | 7,160 | 7,300 | 6,990 | 7,080 | ±0 | ±0% | 57,200 |
| 2021/12/10 | 7,320 | 7,340 | 7,050 | 7,080 | -350 | -4.7% | 80,000 |
| 2021/12/09 | 7,530 | 7,630 | 7,380 | 7,430 | -100 | -1.3% | 86,800 |
| 2021/12/08 | 7,510 | 7,650 | 7,350 | 7,530 | +160 | +2.2% | 142,200 |
| 2021/12/07 | 7,110 | 7,370 | 7,110 | 7,370 | +260 | +3.7% | 71,500 |
| 2021/12/06 | 7,020 | 7,170 | 6,900 | 7,110 | +40 | +0.6% | 82,000 |
| 2021/12/03 | 6,900 | 7,100 | 6,810 | 7,070 | +210 | +3.1% | 147,200 |
| 2021/12/02 | 7,080 | 7,190 | 6,850 | 6,860 | -270 | -3.8% | 166,400 |
| 2021/12/01 | 7,190 | 7,230 | 6,910 | 7,130 | +40 | +0.6% | 184,800 |
| 2021/11/30 | 7,440 | 7,560 | 7,090 | 7,090 | -200 | -2.7% | 146,800 |
| 2021/11/29 | 7,200 | 7,480 | 7,180 | 7,290 | -90 | -1.2% | 124,400 |
| 2021/11/26 | 7,610 | 7,650 | 7,320 | 7,380 | -280 | -3.7% | 91,300 |
| 2021/11/25 | 7,760 | 7,900 | 7,550 | 7,660 | ±0 | ±0% | 89,500 |
| 2021/11/24 | 7,790 | 7,830 | 7,650 | 7,660 | -190 | -2.4% | 115,400 |
| 2021/11/22 | 7,800 | 7,890 | 7,760 | 7,850 | -30 | -0.4% | 106,000 |
| 2021/11/19 | 7,820 | 7,920 | 7,700 | 7,880 | -10 | -0.1% | 113,500 |
| 2021/11/18 | 7,980 | 8,120 | 7,810 | 7,890 | +20 | +0.3% | 115,400 |
| 2021/11/17 | 8,040 | 8,160 | 7,840 | 7,870 | -170 | -2.1% | 166,400 |
| 2021/11/16 | 8,300 | 8,300 | 8,010 | 8,040 | -300 | -3.6% | 221,900 |
| 2021/11/15 | 8,500 | 8,580 | 8,280 | 8,340 | -50 | -0.6% | 129,300 |
| 2021/11/12 | 8,330 | 8,450 | 8,280 | 8,390 | +110 | +1.3% | 181,400 |
| 2021/11/11 | 8,200 | 8,350 | 8,090 | 8,280 | +30 | +0.4% | 229,300 |
| 2021/11/10 | 8,660 | 8,740 | 8,200 | 8,250 | -470 | -5.4% | 311,900 |
| 2021/11/09 | 9,050 | 9,090 | 8,680 | 8,720 | -330 | -3.6% | 229,900 |
| 2021/11/08 | 9,140 | 9,140 | 8,830 | 9,050 | -240 | -2.6% | 144,000 |
| 2021/11/05 | 9,370 | 9,390 | 9,110 | 9,290 | -80 | -0.9% | 208,600 |
| 2021/11/04 | 9,120 | 9,490 | 9,040 | 9,370 | +260 | +2.9% | 246,400 |
| 2021/11/02 | 8,680 | 9,210 | 8,630 | 9,110 | +400 | +4.6% | 348,200 |
851～
900
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 | 62,600円 | +3.8% | -1.7% | 1.60% | 15.89倍 | 1.98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 | 346,000円 | +18.9% | +21.8% | 0.58% | 15.43倍 | 2.68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 | 113,800円 | +14.3% | 0.0% | 0.00% | 24.24倍 | 8.41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 | 88,800円 | +3.6% | +9.5% | 4.05% | 7.85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 | 100,200円 | +0.2% | +11.5% | 1.50% | 22.84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
