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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,915 | 1,965 | 1,900 | 1,952.5 | +37.5 | +2% | 81,400 |
| 2018/07/25 | 1,907.5 | 1,947.5 | 1,892.5 | 1,915 | -5 | -0.3% | 80,200 |
| 2018/07/24 | 1,850 | 1,920 | 1,827.5 | 1,920 | +85 | +4.6% | 91,600 |
| 2018/07/23 | 1,825 | 1,840 | 1,810 | 1,835 | -10 | -0.5% | 34,200 |
| 2018/07/20 | 1,850 | 1,885 | 1,810 | 1,845 | -10 | -0.5% | 113,400 |
| 2018/07/19 | 1,865 | 1,870 | 1,842.5 | 1,855 | -10 | -0.5% | 38,400 |
| 2018/07/18 | 1,837.5 | 1,870 | 1,807.5 | 1,865 | +35 | +1.9% | 76,400 |
| 2018/07/17 | 1,875 | 1,887.5 | 1,807.5 | 1,830 | -42.5 | -2.3% | 129,200 |
| 2018/07/13 | 1,887.5 | 1,947.5 | 1,852.5 | 1,872.5 | +5 | +0.3% | 141,800 |
| 2018/07/12 | 1,812.5 | 1,890 | 1,805 | 1,867.5 | +82.5 | +4.6% | 143,800 |
| 2018/07/11 | 1,752.5 | 1,827.5 | 1,730 | 1,785 | +10 | +0.6% | 115,600 |
| 2018/07/10 | 1,805 | 1,842.5 | 1,765 | 1,775 | -15 | -0.8% | 138,800 |
| 2018/07/09 | 1,742.5 | 1,805 | 1,720 | 1,790 | +85 | +5% | 107,000 |
| 2018/07/06 | 1,677.5 | 1,707.5 | 1,645 | 1,705 | +47.5 | +2.9% | 73,800 |
| 2018/07/05 | 1,672.5 | 1,687.5 | 1,605 | 1,657.5 | -15 | -0.9% | 111,200 |
| 2018/07/04 | 1,680 | 1,692.5 | 1,600 | 1,672.5 | -10 | -0.6% | 108,800 |
| 2018/07/03 | 1,675 | 1,740 | 1,632.5 | 1,682.5 | +5 | +0.3% | 101,600 |
| 2018/07/02 | 1,775 | 1,795 | 1,657.5 | 1,677.5 | -72.5 | -4.1% | 149,000 |
| 2018/06/29 | 1,727.5 | 1,757.5 | 1,662.5 | 1,750 | +47.5 | +2.8% | 87,800 |
| 2018/06/28 | 1,697.5 | 1,730 | 1,635 | 1,702.5 | +7.5 | +0.4% | 81,400 |
| 2018/06/27 | 1,615 | 1,717.5 | 1,615 | 1,695 | +87.5 | +5.4% | 89,600 |
| 2018/06/26 | 1,667.5 | 1,737.5 | 1,600 | 1,607.5 | -95 | -5.6% | 133,400 |
| 2018/06/25 | 1,690 | 1,755 | 1,685 | 1,702.5 | +7.5 | +0.4% | 115,200 |
| 2018/06/22 | 1,617.5 | 1,695 | 1,607.5 | 1,695 | +57.5 | +3.5% | 120,800 |
| 2018/06/21 | 1,595 | 1,645 | 1,585 | 1,637.5 | +65 | +4.1% | 79,600 |
| 2018/06/20 | 1,493.5 | 1,572.5 | 1,468 | 1,572.5 | +79.5 | +5.3% | 59,400 |
| 2018/06/19 | 1,540 | 1,562.5 | 1,470 | 1,493 | -57 | -3.7% | 93,800 |
| 2018/06/18 | 1,570 | 1,585 | 1,547.5 | 1,550 | -47.5 | -3% | 46,000 |
| 2018/06/15 | 1,595 | 1,610 | 1,580 | 1,597.5 | +2.5 | +0.2% | 33,600 |
| 2018/06/14 | 1,555 | 1,637.5 | 1,555 | 1,595 | +20 | +1.3% | 103,600 |
| 2018/06/13 | 1,575 | 1,575 | 1,532.5 | 1,575 | +25 | +1.6% | 42,200 |
| 2018/06/12 | 1,567.5 | 1,580 | 1,520 | 1,550 | +15 | +1% | 68,000 |
| 2018/06/11 | 1,510 | 1,620 | 1,510 | 1,535 | +35 | +2.3% | 179,000 |
| 2018/06/08 | 1,427.5 | 1,527.5 | 1,422.5 | 1,500 | +57.5 | +4% | 205,200 |
| 2018/06/07 | 1,382 | 1,450 | 1,380 | 1,442.5 | +66 | +4.8% | 75,400 |
| 2018/06/06 | 1,396 | 1,400 | 1,364 | 1,376.5 | -27.5 | -2% | 34,800 |
| 2018/06/05 | 1,437.5 | 1,437.5 | 1,398.5 | 1,404 | -29 | -2% | 44,200 |
| 2018/06/04 | 1,366 | 1,437.5 | 1,351.5 | 1,433 | +66.5 | +4.9% | 94,600 |
| 2018/06/01 | 1,411 | 1,411 | 1,363.5 | 1,366.5 | -45 | -3.2% | 60,800 |
| 2018/05/31 | 1,417.5 | 1,437 | 1,409 | 1,411.5 | -13.5 | -0.9% | 41,000 |
| 2018/05/30 | 1,392.5 | 1,435 | 1,384.5 | 1,425 | ±0 | ±0% | 57,400 |
| 2018/05/29 | 1,426 | 1,427.5 | 1,387.5 | 1,425 | ±0 | ±0% | 41,000 |
| 2018/05/28 | 1,381 | 1,432.5 | 1,368 | 1,425 | +20 | +1.4% | 66,800 |
| 2018/05/25 | 1,398 | 1,413.5 | 1,370.5 | 1,405 | +4.5 | +0.3% | 73,400 |
| 2018/05/24 | 1,450 | 1,450 | 1,386 | 1,400.5 | -49.5 | -3.4% | 82,800 |
| 2018/05/23 | 1,433 | 1,457 | 1,411.5 | 1,450 | +13.5 | +0.9% | 118,000 |
| 2018/05/22 | 1,422.5 | 1,437.5 | 1,393 | 1,436.5 | +12 | +0.8% | 95,400 |
| 2018/05/21 | 1,381 | 1,424.5 | 1,381 | 1,424.5 | +47.5 | +3.4% | 96,600 |
| 2018/05/18 | 1,357 | 1,381 | 1,310 | 1,377 | +14 | +1% | 113,200 |
| 2018/05/17 | 1,344.5 | 1,381.5 | 1,311 | 1,363 | +19 | +1.4% | 100,800 |
1651～
1700
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
