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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 1,810 | 1,843 | 1,782 | 1,803 | -17 | -0.9% | 94,100 |
| 2018/10/05 | 1,813 | 1,868 | 1,807 | 1,820 | -10 | -0.5% | 88,100 |
| 2018/10/04 | 1,831 | 1,867 | 1,817 | 1,830 | +24 | +1.3% | 97,000 |
| 2018/10/03 | 1,824 | 1,850 | 1,787 | 1,806 | -10 | -0.6% | 116,500 |
| 2018/10/02 | 1,885 | 1,885 | 1,804 | 1,816 | -52 | -2.8% | 101,600 |
| 2018/10/01 | 1,848 | 1,900 | 1,843 | 1,868 | +52 | +2.9% | 115,100 |
| 2018/09/28 | 1,825 | 1,865 | 1,801 | 1,816 | +16 | +0.9% | 84,100 |
| 2018/09/27 | 1,820 | 1,846 | 1,798 | 1,800 | -37 | -2% | 86,500 |
| 2018/09/26 | 1,845 | 1,890 | 1,811 | 1,837 | -28 | -1.5% | 123,700 |
| 2018/09/25 | 1,794 | 1,876 | 1,780 | 1,865 | +94 | +5.3% | 151,100 |
| 2018/09/21 | 1,799 | 1,846 | 1,738 | 1,771 | +69 | +4.1% | 339,100 |
| 2018/09/20 | 1,724 | 1,724 | 1,672 | 1,702 | -4 | -0.2% | 36,100 |
| 2018/09/19 | 1,730 | 1,730 | 1,656 | 1,706 | +8 | +0.5% | 68,700 |
| 2018/09/18 | 1,657 | 1,705 | 1,626 | 1,698 | +40 | +2.4% | 43,800 |
| 2018/09/14 | 1,610 | 1,658 | 1,589 | 1,658 | +57 | +3.6% | 61,400 |
| 2018/09/13 | 1,611 | 1,624 | 1,587 | 1,601 | -14 | -0.9% | 34,000 |
| 2018/09/12 | 1,629 | 1,634 | 1,590 | 1,615 | -2 | -0.1% | 34,600 |
| 2018/09/11 | 1,611 | 1,617 | 1,516 | 1,617 | ±0 | ±0% | 81,500 |
| 2018/09/10 | 1,611 | 1,631 | 1,604 | 1,617 | +6 | +0.4% | 35,800 |
| 2018/09/07 | 1,612 | 1,625 | 1,601 | 1,611 | -16 | -1% | 43,600 |
| 2018/09/06 | 1,676 | 1,683 | 1,618 | 1,627 | -44 | -2.6% | 62,300 |
| 2018/09/05 | 1,720 | 1,740 | 1,670 | 1,671 | -35 | -2.1% | 45,600 |
| 2018/09/04 | 1,665 | 1,713 | 1,652 | 1,706 | +38 | +2.3% | 27,700 |
| 2018/09/03 | 1,750 | 1,755 | 1,652 | 1,668 | -34 | -2% | 48,500 |
| 2018/08/31 | 1,708 | 1,734 | 1,701 | 1,702 | -24 | -1.4% | 34,900 |
| 2018/08/30 | 1,654 | 1,743 | 1,654 | 1,726 | +81 | +4.9% | 75,900 |
| 2018/08/29 | 1,635 | 1,720 | 1,635 | 1,645 | -30 | -1.8% | 67,300 |
| 2018/08/28 | 1,595 | 1,675 | 1,592.5 | 1,675 | +45 | +2.8% | 197,800 |
| 2018/08/27 | 1,697.5 | 1,697.5 | 1,630 | 1,630 | -20 | -1.2% | 53,400 |
| 2018/08/24 | 1,667.5 | 1,667.5 | 1,645 | 1,650 | -20 | -1.2% | 34,800 |
| 2018/08/23 | 1,595 | 1,670 | 1,585 | 1,670 | +60 | +3.7% | 46,000 |
| 2018/08/22 | 1,650 | 1,672.5 | 1,567.5 | 1,610 | -27.5 | -1.7% | 107,400 |
| 2018/08/21 | 1,632.5 | 1,647.5 | 1,605 | 1,637.5 | -15 | -0.9% | 61,000 |
| 2018/08/20 | 1,780 | 1,785 | 1,650 | 1,652.5 | -92.5 | -5.3% | 77,400 |
| 2018/08/17 | 1,725 | 1,745 | 1,717.5 | 1,745 | +25 | +1.5% | 32,800 |
| 2018/08/16 | 1,677.5 | 1,725 | 1,642.5 | 1,720 | -27.5 | -1.6% | 76,000 |
| 2018/08/15 | 1,807.5 | 1,807.5 | 1,735 | 1,747.5 | -42.5 | -2.4% | 79,400 |
| 2018/08/14 | 1,795 | 1,825 | 1,782.5 | 1,790 | +25 | +1.4% | 44,200 |
| 2018/08/13 | 1,790 | 1,837.5 | 1,755 | 1,765 | -35 | -1.9% | 63,600 |
| 2018/08/10 | 1,860 | 1,890 | 1,785 | 1,800 | -47.5 | -2.6% | 116,400 |
| 2018/08/09 | 1,850 | 1,860 | 1,785 | 1,847.5 | -5 | -0.3% | 122,000 |
| 2018/08/08 | 1,897.5 | 1,905 | 1,837.5 | 1,852.5 | -37.5 | -2% | 101,000 |
| 2018/08/07 | 1,955 | 1,955 | 1,867.5 | 1,890 | -62.5 | -3.2% | 88,600 |
| 2018/08/06 | 1,875 | 1,962.5 | 1,875 | 1,952.5 | +92.5 | +5% | 93,800 |
| 2018/08/03 | 1,857.5 | 1,867.5 | 1,800 | 1,860 | -30 | -1.6% | 147,400 |
| 2018/08/02 | 1,912.5 | 1,945 | 1,857.5 | 1,890 | -52.5 | -2.7% | 157,200 |
| 2018/08/01 | 1,965 | 2,017.5 | 1,927.5 | 1,942.5 | -7.5 | -0.4% | 249,400 |
| 2018/07/31 | 1,695 | 1,950 | 1,672.5 | 1,950 | +187.5 | +10.6% | 317,000 |
| 2018/07/30 | 1,917.5 | 1,917.5 | 1,757.5 | 1,762.5 | -167.5 | -8.7% | 208,000 |
| 2018/07/27 | 1,962.5 | 1,965 | 1,912.5 | 1,930 | -22.5 | -1.2% | 80,600 |
1601～
1650
件表示中 / 2506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 | 69,700円 | +0.6% | -16.0% | 2.87% | 20.99倍 | 2.27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 |
| Ｔ＆Ｇニーズ | 86,100円 | -0.0% | +3.9% | 4.65% | 6.28倍 | 0.83倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| アビスト | 315,000円 | +7.0% | -11.6% | 3.24% | 28.49倍 | 1.83倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| アシロ | 167,900円 | +31.9% | +295.3% | 2.02% | 14.75倍 | 5.38倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| ＮｅｘＴｏｎｅ | 123,700円 | +48.9% | +51.3% | 0.00% | 20.12倍 | 2.77倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
