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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/16 | 1,376 | 1,376 | 1,330.5 | 1,344 | -38 | -2.7% | 95,200 |
| 2018/05/15 | 1,399.5 | 1,411 | 1,353.5 | 1,382 | -26 | -1.8% | 149,000 |
| 2018/05/14 | 1,313.5 | 1,415.5 | 1,298.5 | 1,408 | +94.5 | +7.2% | 197,200 |
| 2018/05/11 | 1,315 | 1,330 | 1,299.5 | 1,313.5 | -6 | -0.5% | 41,600 |
| 2018/05/10 | 1,344 | 1,354 | 1,303 | 1,319.5 | -22.5 | -1.7% | 56,200 |
| 2018/05/09 | 1,362.5 | 1,362.5 | 1,334 | 1,342 | -7 | -0.5% | 44,200 |
| 2018/05/08 | 1,308 | 1,350 | 1,292 | 1,349 | +41 | +3.1% | 62,000 |
| 2018/05/07 | 1,252.5 | 1,310 | 1,232.5 | 1,308 | +55.5 | +4.4% | 55,800 |
| 2018/05/02 | 1,224.5 | 1,257.5 | 1,224.5 | 1,252.5 | +27 | +2.2% | 30,200 |
| 2018/05/01 | 1,239 | 1,244.5 | 1,215 | 1,225.5 | -15 | -1.2% | 30,400 |
| 2018/04/27 | 1,272 | 1,272 | 1,228 | 1,240.5 | -29 | -2.3% | 79,400 |
| 2018/04/26 | 1,260.5 | 1,291 | 1,237 | 1,269.5 | -1 | -0.1% | 50,600 |
| 2018/04/25 | 1,260 | 1,276.5 | 1,260 | 1,270.5 | -2.5 | -0.2% | 17,000 |
| 2018/04/24 | 1,255.5 | 1,278.5 | 1,245 | 1,273 | +17.5 | +1.4% | 44,400 |
| 2018/04/23 | 1,268.5 | 1,278.5 | 1,250 | 1,255.5 | -14 | -1.1% | 57,200 |
| 2018/04/20 | 1,262 | 1,290 | 1,255.5 | 1,269.5 | -8.5 | -0.7% | 45,000 |
| 2018/04/19 | 1,302 | 1,310 | 1,273 | 1,278 | -20.5 | -1.6% | 53,600 |
| 2018/04/18 | 1,282.5 | 1,312.5 | 1,269.5 | 1,298.5 | +17 | +1.3% | 34,400 |
| 2018/04/17 | 1,267.5 | 1,284 | 1,240.5 | 1,281.5 | +6.5 | +0.5% | 71,200 |
| 2018/04/16 | 1,321.5 | 1,321.5 | 1,269 | 1,275 | -60 | -4.5% | 95,600 |
| 2018/04/13 | 1,365 | 1,365 | 1,324 | 1,335 | -29 | -2.1% | 57,600 |
| 2018/04/12 | 1,373 | 1,390.5 | 1,355 | 1,364 | +11 | +0.8% | 60,200 |
| 2018/04/11 | 1,427.5 | 1,427.5 | 1,309.5 | 1,353 | -74.5 | -5.2% | 153,200 |
| 2018/04/10 | 1,417.5 | 1,443 | 1,401 | 1,427.5 | -6.5 | -0.5% | 69,000 |
1751～
1800
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
