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 |
---|---|---|---|---|---|---|---|
2020/08/13 | 11,770 | 12,120 | 11,690 | 12,010 | +440 | +3.8% | 155,200 |
2020/08/12 | 12,320 | 12,320 | 11,520 | 11,570 | -630 | -5.2% | 228,100 |
2020/08/11 | 12,350 | 12,360 | 12,010 | 12,200 | -300 | -2.4% | 98,300 |
2020/08/07 | 12,830 | 12,890 | 12,350 | 12,500 | -330 | -2.6% | 135,800 |
2020/08/06 | 12,680 | 13,180 | 12,610 | 12,830 | +280 | +2.2% | 221,800 |
2020/08/05 | 11,960 | 12,550 | 11,910 | 12,550 | +810 | +6.9% | 217,600 |
2020/08/04 | 12,360 | 12,360 | 11,600 | 11,740 | -220 | -1.8% | 162,800 |
2020/08/03 | 12,000 | 12,460 | 11,830 | 11,960 | +300 | +2.6% | 172,000 |
2020/07/31 | 12,300 | 12,370 | 10,800 | 11,660 | -600 | -4.9% | 339,800 |
2020/07/30 | 12,120 | 12,630 | 12,120 | 12,260 | +60 | +0.5% | 144,300 |
2020/07/29 | 12,230 | 12,370 | 12,050 | 12,200 | -220 | -1.8% | 133,300 |
2020/07/28 | 12,500 | 12,720 | 12,410 | 12,420 | -80 | -0.6% | 124,500 |
2020/07/27 | 12,500 | 12,550 | 12,280 | 12,500 | -200 | -1.6% | 150,900 |
2020/07/22 | 12,800 | 12,860 | 12,380 | 12,700 | -140 | -1.1% | 198,100 |
2020/07/21 | 12,550 | 12,950 | 12,500 | 12,840 | +280 | +2.2% | 164,600 |
2020/07/20 | 12,480 | 12,650 | 12,150 | 12,560 | -110 | -0.9% | 216,000 |
2020/07/17 | 11,400 | 12,860 | 11,240 | 12,670 | +1,780 | +16.3% | 635,900 |
2020/07/16 | 11,400 | 11,400 | 10,860 | 10,890 | -410 | -3.6% | 128,800 |
2020/07/15 | 11,120 | 11,300 | 10,820 | 11,300 | +110 | +1% | 132,200 |
2020/07/14 | 11,090 | 11,400 | 10,990 | 11,190 | -40 | -0.4% | 139,400 |
2020/07/13 | 11,240 | 11,240 | 10,770 | 11,230 | +50 | +0.4% | 133,100 |
2020/07/10 | 11,330 | 11,630 | 11,170 | 11,180 | -100 | -0.9% | 111,600 |
2020/07/09 | 11,520 | 11,610 | 11,160 | 11,280 | -160 | -1.4% | 134,500 |
2020/07/08 | 11,370 | 11,590 | 11,220 | 11,440 | +230 | +2.1% | 137,600 |
2020/07/07 | 11,280 | 11,310 | 10,950 | 11,210 | -70 | -0.6% | 127,400 |
2020/07/06 | 11,230 | 11,420 | 11,050 | 11,280 | +270 | +2.5% | 140,200 |
2020/07/03 | 10,590 | 11,010 | 10,460 | 11,010 | +120 | +1.1% | 230,000 |
2020/07/02 | 11,500 | 11,560 | 10,710 | 10,890 | -380 | -3.4% | 192,900 |
2020/07/01 | 11,620 | 11,680 | 11,250 | 11,270 | ±0 | ±0% | 132,800 |
2020/06/30 | 11,800 | 11,800 | 10,990 | 11,270 | -570 | -4.8% | 248,700 |
2020/06/29 | 11,160 | 12,040 | 11,160 | 11,840 | +740 | +6.7% | 375,600 |
2020/06/26 | 11,420 | 11,430 | 10,880 | 11,100 | -110 | -1% | 167,400 |
2020/06/25 | 11,220 | 11,300 | 10,970 | 11,210 | -200 | -1.8% | 225,000 |
2020/06/24 | 10,600 | 11,630 | 10,570 | 11,410 | +1,080 | +10.5% | 342,600 |
2020/06/23 | 10,710 | 10,760 | 10,230 | 10,330 | -280 | -2.6% | 127,100 |
2020/06/22 | 10,180 | 10,660 | 10,010 | 10,610 | +430 | +4.2% | 128,800 |
2020/06/19 | 10,420 | 10,470 | 10,090 | 10,180 | -210 | -2% | 142,800 |
2020/06/18 | 10,580 | 10,730 | 10,280 | 10,390 | -250 | -2.3% | 164,800 |
2020/06/17 | 10,400 | 10,890 | 10,350 | 10,640 | +420 | +4.1% | 215,600 |
2020/06/16 | 10,170 | 10,410 | 10,050 | 10,220 | +550 | +5.7% | 175,900 |
2020/06/15 | 9,960 | 10,180 | 9,630 | 9,670 | -380 | -3.8% | 196,500 |
2020/06/12 | 9,950 | 10,250 | 9,770 | 10,050 | -200 | -2% | 162,800 |
2020/06/11 | 10,490 | 10,680 | 10,140 | 10,250 | -160 | -1.5% | 164,700 |
2020/06/10 | 9,820 | 10,470 | 9,760 | 10,410 | +590 | +6% | 151,800 |
2020/06/09 | 9,730 | 9,920 | 9,510 | 9,820 | +110 | +1.1% | 86,000 |
2020/06/08 | 9,620 | 9,790 | 9,310 | 9,710 | +80 | +0.8% | 146,900 |
2020/06/05 | 9,840 | 9,940 | 9,540 | 9,630 | -490 | -4.8% | 180,900 |
2020/06/04 | 9,990 | 10,260 | 9,650 | 10,120 | +20 | +0.2% | 190,200 |
2020/06/03 | 10,570 | 10,710 | 10,050 | 10,100 | -250 | -2.4% | 221,100 |
2020/06/02 | 10,190 | 10,450 | 10,030 | 10,350 | +300 | +3% | 208,600 |
1201~
1250
件表示中 / 2551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 | 62,800円 | +3.8% | -1.7% | 1.59% | 15.94倍 | 1.99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 | 343,000円 | +18.9% | +21.8% | 0.58% | 15.30倍 | 2.66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 |
プログレス | 144,400円 | +13.1% | +77.3% | 0.00% | 10.70倍 | 3.07倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
平安レイ | 89,400円 | +3.6% | +9.5% | 4.03% | 7.91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