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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,045 | 1,060 | 1,044.5 | 1,053 | +13 | +1.3% | 66,400 |
| 2017/12/13 | 1,026.5 | 1,043 | 1,011.5 | 1,040 | +11 | +1.1% | 51,600 |
| 2017/12/12 | 1,055 | 1,055 | 1,021 | 1,029 | -18.5 | -1.8% | 59,800 |
| 2017/12/11 | 1,011 | 1,054.5 | 1,001.5 | 1,047.5 | +37 | +3.7% | 96,200 |
| 2017/12/08 | 1,046 | 1,050 | 968 | 1,010.5 | -43.5 | -4.1% | 155,600 |
| 2017/12/07 | 1,044.5 | 1,057 | 1,041 | 1,054 | +1 | +0.1% | 45,000 |
| 2017/12/06 | 1,069.5 | 1,075.5 | 1,040.5 | 1,053 | -30.5 | -2.8% | 88,000 |
| 2017/12/05 | 1,100 | 1,100 | 1,055 | 1,083.5 | -16 | -1.5% | 66,600 |
| 2017/12/04 | 1,114.5 | 1,131.5 | 1,099.5 | 1,099.5 | -9 | -0.8% | 57,200 |
| 2017/12/01 | 1,108 | 1,110.5 | 1,096 | 1,108.5 | +0.5 | ±0% | 18,200 |
| 2017/11/30 | 1,113.5 | 1,113.5 | 1,083.5 | 1,108 | -8.5 | -0.8% | 39,800 |
| 2017/11/29 | 1,108.5 | 1,125 | 1,108 | 1,116.5 | +7.5 | +0.7% | 29,200 |
| 2017/11/28 | 1,129 | 1,141 | 1,106.5 | 1,109 | -15.5 | -1.4% | 81,800 |
| 2017/11/27 | 1,119 | 1,133 | 1,119 | 1,124.5 | +15 | +1.4% | 50,400 |
| 2017/11/24 | 1,105 | 1,112 | 1,095.5 | 1,109.5 | +9 | +0.8% | 26,000 |
| 2017/11/22 | 1,129 | 1,135 | 1,092.5 | 1,100.5 | -25 | -2.2% | 97,600 |
| 2017/11/21 | 1,135 | 1,143.5 | 1,124 | 1,125.5 | -12 | -1.1% | 52,000 |
| 2017/11/20 | 1,114.5 | 1,144 | 1,104 | 1,137.5 | +37.5 | +3.4% | 92,600 |
| 2017/11/17 | 1,091 | 1,100 | 1,076 | 1,100 | +30.5 | +2.9% | 54,400 |
| 2017/11/16 | 1,030 | 1,075 | 1,030 | 1,069.5 | +18 | +1.7% | 74,600 |
| 2017/11/15 | 1,078 | 1,092 | 1,037.5 | 1,051.5 | -53 | -4.8% | 125,000 |
| 2017/11/14 | 1,075 | 1,109 | 1,072.5 | 1,104.5 | +38.5 | +3.6% | 174,200 |
| 2017/11/13 | 1,050 | 1,070 | 1,050 | 1,066 | +9.5 | +0.9% | 49,800 |
| 2017/11/10 | 1,028.5 | 1,060.5 | 1,028.5 | 1,056.5 | +3 | +0.3% | 112,000 |
| 2017/11/09 | 1,072 | 1,077 | 1,030 | 1,053.5 | -24 | -2.2% | 138,200 |
| 2017/11/08 | 1,050.5 | 1,088 | 1,050.5 | 1,077.5 | +9 | +0.8% | 99,800 |
| 2017/11/07 | 1,023.5 | 1,076.5 | 1,018.5 | 1,068.5 | +53.5 | +5.3% | 214,400 |
| 2017/11/06 | 1,023.5 | 1,028.5 | 1,004 | 1,015 | +30.5 | +3.1% | 136,600 |
| 2017/11/02 | 930 | 1,000 | 930 | 984.5 | +54.5 | +5.9% | 271,400 |
| 2017/11/01 | 935 | 939 | 928.5 | 930 | -9.5 | -1% | 30,400 |
| 2017/10/31 | 942 | 944.5 | 935 | 939.5 | -8.5 | -0.9% | 34,200 |
| 2017/10/30 | 940 | 948 | 936 | 948 | +6.5 | +0.7% | 41,000 |
| 2017/10/27 | 941.5 | 941.5 | 933 | 941.5 | +9 | +1% | 22,400 |
| 2017/10/26 | 926.5 | 938.5 | 917.5 | 932.5 | -3 | -0.3% | 32,800 |
| 2017/10/25 | 904 | 952.5 | 904 | 935.5 | +28 | +3.1% | 137,400 |
| 2017/10/24 | 906.5 | 915 | 898 | 907.5 | +6 | +0.7% | 23,200 |
| 2017/10/23 | 885 | 915 | 885 | 901.5 | +26.5 | +3% | 74,600 |
| 2017/10/20 | 867.5 | 879 | 867.5 | 875 | +1 | +0.1% | 18,000 |
| 2017/10/19 | 882.5 | 883 | 864 | 874 | -8 | -0.9% | 24,200 |
| 2017/10/18 | 869.5 | 882.5 | 869.5 | 882 | +8 | +0.9% | 20,200 |
| 2017/10/17 | 890 | 893.5 | 862 | 874 | -11 | -1.2% | 27,400 |
| 2017/10/16 | 875 | 923.5 | 875 | 885 | +10 | +1.1% | 138,200 |
| 2017/10/13 | 852 | 875 | 841.5 | 875 | +32.5 | +3.9% | 91,200 |
| 2017/10/12 | 847.5 | 851.5 | 838.5 | 842.5 | +4 | +0.5% | 18,000 |
| 2017/10/11 | 833 | 846.5 | 832.5 | 838.5 | ±0 | ±0% | 15,400 |
| 2017/10/10 | 855 | 858.5 | 835 | 838.5 | -16.5 | -1.9% | 26,000 |
| 2017/10/06 | 830 | 855 | 827.5 | 855 | +25 | +3% | 35,400 |
| 2017/10/05 | 828.5 | 844 | 822 | 830 | -4 | -0.5% | 36,800 |
| 2017/10/04 | 846.5 | 850 | 831.5 | 834 | -18.5 | -2.2% | 40,000 |
| 2017/10/03 | 865 | 875 | 842.5 | 852.5 | -6.5 | -0.8% | 78,600 |
1801～
1850
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
