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 |
---|---|---|---|---|---|---|---|
2019/05/21 | 2,451 | 2,587 | 2,451 | 2,500 | +59 | +2.4% | 172,800 |
2019/05/20 | 2,479 | 2,490 | 2,391 | 2,441 | -38 | -1.5% | 130,300 |
2019/05/17 | 2,392 | 2,504 | 2,388 | 2,479 | +90 | +3.8% | 301,700 |
2019/05/16 | 2,248 | 2,405 | 2,226 | 2,389 | +191 | +8.7% | 358,400 |
2019/05/15 | 2,350 | 2,430 | 2,126 | 2,198 | -60 | -2.7% | 456,100 |
2019/05/14 | 1,801 | 2,258 | 1,764 | 2,258 | +400 | +21.5% | 118,000 |
2019/05/13 | 1,883 | 1,914 | 1,847 | 1,858 | -26 | -1.4% | 64,600 |
2019/05/10 | 1,863 | 1,912 | 1,853 | 1,884 | +12 | +0.6% | 82,700 |
2019/05/09 | 1,910 | 1,910 | 1,852 | 1,872 | -38 | -2% | 97,000 |
2019/05/08 | 1,911 | 1,920 | 1,885 | 1,910 | -18 | -0.9% | 77,700 |
2019/05/07 | 1,906 | 1,956 | 1,892 | 1,928 | +21 | +1.1% | 82,500 |
2019/04/26 | 1,901 | 1,914 | 1,887 | 1,907 | -11 | -0.6% | 68,700 |
2019/04/25 | 1,938 | 1,954 | 1,917 | 1,918 | -22 | -1.1% | 123,600 |
2019/04/24 | 1,933 | 1,965 | 1,929 | 1,940 | -2 | -0.1% | 48,300 |
2019/04/23 | 1,918 | 1,957 | 1,892 | 1,942 | +14 | +0.7% | 83,200 |
2019/04/22 | 1,957 | 1,968 | 1,911 | 1,928 | -6 | -0.3% | 85,300 |
2019/04/19 | 1,901 | 1,963 | 1,901 | 1,934 | +40 | +2.1% | 141,500 |
2019/04/18 | 1,912 | 1,937 | 1,864 | 1,894 | +4 | +0.2% | 130,600 |
2019/04/17 | 1,848 | 1,902 | 1,848 | 1,890 | +53 | +2.9% | 115,700 |
2019/04/16 | 1,814 | 1,855 | 1,814 | 1,837 | +40 | +2.2% | 130,200 |
2019/04/15 | 1,804 | 1,848 | 1,797 | 1,797 | -5 | -0.3% | 90,600 |
2019/04/12 | 1,777 | 1,804 | 1,745 | 1,802 | +15 | +0.8% | 92,200 |
2019/04/11 | 1,778 | 1,800 | 1,751 | 1,787 | +1 | +0.1% | 48,700 |
2019/04/10 | 1,772 | 1,803 | 1,739 | 1,786 | -12 | -0.7% | 85,000 |
2019/04/09 | 1,810 | 1,852 | 1,793 | 1,798 | -19 | -1% | 51,000 |
2019/04/08 | 1,834 | 1,854 | 1,800 | 1,817 | -17 | -0.9% | 68,300 |
2019/04/05 | 1,825 | 1,857 | 1,794 | 1,834 | +10 | +0.5% | 75,000 |
2019/04/04 | 1,834 | 1,859 | 1,821 | 1,824 | +15 | +0.8% | 94,700 |
2019/04/03 | 1,769 | 1,823 | 1,765 | 1,809 | +20 | +1.1% | 74,400 |
2019/04/02 | 1,837 | 1,838 | 1,775 | 1,789 | -25 | -1.4% | 54,700 |
2019/04/01 | 1,853 | 1,870 | 1,806 | 1,814 | -1 | -0.1% | 85,200 |
2019/03/29 | 1,841 | 1,905 | 1,804 | 1,815 | -11 | -0.6% | 133,200 |
2019/03/28 | 1,794 | 1,833 | 1,727 | 1,826 | +15 | +0.8% | 85,200 |
2019/03/27 | 1,728 | 1,839 | 1,728 | 1,811 | +60 | +3.4% | 104,100 |
2019/03/26 | 1,716 | 1,820 | 1,716 | 1,751 | +36 | +2.1% | 168,800 |
2019/03/25 | 1,682 | 1,732 | 1,671 | 1,715 | -29 | -1.7% | 91,400 |
2019/03/22 | 1,695 | 1,749 | 1,675 | 1,744 | +45 | +2.6% | 117,800 |
2019/03/20 | 1,616 | 1,716 | 1,604 | 1,699 | +67 | +4.1% | 117,400 |
2019/03/19 | 1,653 | 1,670 | 1,606 | 1,632 | -42 | -2.5% | 89,000 |
2019/03/18 | 1,581 | 1,678 | 1,581 | 1,674 | +139 | +9.1% | 236,800 |
2019/03/15 | 1,476 | 1,535 | 1,471 | 1,535 | +58 | +3.9% | 111,800 |
2019/03/14 | 1,474 | 1,489 | 1,453 | 1,477 | +22 | +1.5% | 52,900 |
2019/03/13 | 1,413 | 1,459 | 1,413 | 1,455 | +52 | +3.7% | 72,000 |
2019/03/12 | 1,406 | 1,437 | 1,390 | 1,403 | +9 | +0.6% | 66,800 |
2019/03/11 | 1,438 | 1,438 | 1,382 | 1,394 | -24 | -1.7% | 44,100 |
2019/03/08 | 1,440 | 1,516 | 1,413 | 1,418 | -43 | -2.9% | 142,000 |
2019/03/07 | 1,452 | 1,473 | 1,438 | 1,461 | +1 | +0.1% | 45,500 |
2019/03/06 | 1,489 | 1,489 | 1,444 | 1,460 | -25 | -1.7% | 50,700 |
2019/03/05 | 1,481 | 1,503 | 1,475 | 1,485 | -2 | -0.1% | 40,700 |
2019/03/04 | 1,505 | 1,511 | 1,481 | 1,487 | ±0 | ±0% | 49,200 |
1501~
1550
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