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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
件表示中 / 2582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 | 76,400円 | +3.8% | -1.7% | 1.31% | 19.39倍 | 2.42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 |
| 明豊ファシリ | 106,900円 | +3.0% | +2.4% | 4.02% | 13.59倍 | 2.24倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＦフォースＧ | 56,100円 | +12.6% | +19.4% | 1.78% | 11.37倍 | 4.24倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アビスト | 341,000円 | +7.0% | -11.6% | 2.99% | 30.84倍 | 1.98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 |
| 東会舘 | 391,000円 | +3.3% | +6.7% | 0.77% | 14.18倍 | 1.18倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
市場注目の銘柄
チャート関連のコラム
