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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,365 | 1,440.5 | 1,360 | 1,434 | +62 | +4.5% | 79,200 |
| 2018/04/06 | 1,392.5 | 1,397.5 | 1,347.5 | 1,372 | -31.5 | -2.2% | 83,800 |
| 2018/04/05 | 1,387.5 | 1,414.5 | 1,374.5 | 1,403.5 | +41 | +3% | 129,800 |
| 2018/04/04 | 1,296 | 1,372.5 | 1,291 | 1,362.5 | +66.5 | +5.1% | 219,800 |
| 2018/04/03 | 1,200 | 1,303.5 | 1,199 | 1,296 | +71 | +5.8% | 214,000 |
| 2018/04/02 | 1,213.5 | 1,232 | 1,207 | 1,225 | +12 | +1% | 124,000 |
| 2018/03/30 | 1,206 | 1,242.5 | 1,199 | 1,213 | -0.5 | ±0% | 113,400 |
| 2018/03/29 | 1,150 | 1,224.5 | 1,139 | 1,213.5 | +75 | +6.6% | 192,000 |
| 2018/03/28 | 1,057 | 1,144 | 1,057 | 1,138.5 | +33.5 | +3% | 89,400 |
| 2018/03/27 | 1,100 | 1,109 | 1,091.5 | 1,105 | +22.5 | +2.1% | 34,400 |
| 2018/03/26 | 1,079 | 1,088 | 1,035.5 | 1,082.5 | -7.5 | -0.7% | 207,000 |
| 2018/03/23 | 1,093 | 1,111.5 | 1,090 | 1,090 | -50 | -4.4% | 47,400 |
| 2018/03/22 | 1,117 | 1,140 | 1,108.5 | 1,140 | +23 | +2.1% | 25,600 |
| 2018/03/20 | 1,111 | 1,121.5 | 1,100 | 1,117 | -14 | -1.2% | 29,800 |
| 2018/03/19 | 1,157 | 1,161 | 1,117 | 1,131 | -36 | -3.1% | 55,400 |
| 2018/03/16 | 1,186.5 | 1,190 | 1,161.5 | 1,167 | +5.5 | +0.5% | 62,400 |
| 2018/03/15 | 1,167.5 | 1,172 | 1,133 | 1,161.5 | +2 | +0.2% | 49,600 |
| 2018/03/14 | 1,119 | 1,159.5 | 1,117.5 | 1,159.5 | +40.5 | +3.6% | 87,200 |
| 2018/03/13 | 1,115.5 | 1,124 | 1,106.5 | 1,119 | -2 | -0.2% | 26,200 |
| 2018/03/12 | 1,125 | 1,129 | 1,100 | 1,121 | +11.5 | +1% | 56,400 |
| 2018/03/09 | 1,085.5 | 1,114.5 | 1,085.5 | 1,109.5 | +28.5 | +2.6% | 59,800 |
| 2018/03/08 | 1,082.5 | 1,092 | 1,075.5 | 1,081 | +5 | +0.5% | 25,600 |
| 2018/03/07 | 1,096 | 1,099.5 | 1,065.5 | 1,076 | -20 | -1.8% | 36,000 |
| 2018/03/06 | 1,100 | 1,117 | 1,085 | 1,096 | +14 | +1.3% | 68,200 |
| 2018/03/05 | 1,107.5 | 1,113.5 | 1,061.5 | 1,082 | -33.5 | -3% | 99,800 |
| 2018/03/02 | 1,089.5 | 1,124 | 1,088.5 | 1,115.5 | -6 | -0.5% | 44,000 |
| 2018/03/01 | 1,131.5 | 1,131.5 | 1,117.5 | 1,121.5 | -16 | -1.4% | 30,000 |
| 2018/02/28 | 1,136 | 1,139.5 | 1,129.5 | 1,137.5 | -3 | -0.3% | 24,200 |
| 2018/02/27 | 1,152 | 1,152 | 1,137 | 1,140.5 | -3 | -0.3% | 30,200 |
| 2018/02/26 | 1,152 | 1,153.5 | 1,141 | 1,143.5 | +3.5 | +0.3% | 33,000 |
| 2018/02/23 | 1,142 | 1,142 | 1,122.5 | 1,140 | +1.5 | +0.1% | 26,800 |
| 2018/02/22 | 1,141 | 1,154 | 1,120.5 | 1,138.5 | -5.5 | -0.5% | 66,800 |
| 2018/02/21 | 1,145.5 | 1,150.5 | 1,132.5 | 1,144 | -6.5 | -0.6% | 50,000 |
| 2018/02/20 | 1,162.5 | 1,167.5 | 1,143.5 | 1,150.5 | -10.5 | -0.9% | 57,800 |
| 2018/02/19 | 1,137.5 | 1,168 | 1,125.5 | 1,161 | +41 | +3.7% | 76,000 |
| 2018/02/16 | 1,112.5 | 1,128.5 | 1,098.5 | 1,120 | +32.5 | +3% | 91,600 |
| 2018/02/15 | 1,063.5 | 1,100 | 1,044 | 1,087.5 | +42 | +4% | 106,200 |
| 2018/02/14 | 1,075 | 1,092.5 | 1,025 | 1,045.5 | -6 | -0.6% | 163,000 |
| 2018/02/13 | 1,100 | 1,100 | 1,051.5 | 1,051.5 | -15 | -1.4% | 78,600 |
| 2018/02/09 | 1,047 | 1,079.5 | 1,032 | 1,066.5 | -37.5 | -3.4% | 87,200 |
| 2018/02/08 | 1,069.5 | 1,108 | 1,060 | 1,104 | +53 | +5% | 93,400 |
| 2018/02/07 | 1,135 | 1,146 | 1,041.5 | 1,051 | +1 | +0.1% | 182,600 |
| 2018/02/06 | 1,000 | 1,061.5 | 985 | 1,050 | -125 | -10.6% | 450,800 |
| 2018/02/05 | 1,177 | 1,206 | 1,155.5 | 1,175 | -19.5 | -1.6% | 218,000 |
| 2018/02/02 | 1,240 | 1,277 | 1,170 | 1,194.5 | -9 | -0.7% | 436,400 |
| 2018/02/01 | 1,180 | 1,237 | 1,175 | 1,203.5 | +28.5 | +2.4% | 395,800 |
| 2018/01/31 | 1,168.5 | 1,215.5 | 1,168.5 | 1,175 | -15 | -1.3% | 100,400 |
| 2018/01/30 | 1,235.5 | 1,235.5 | 1,161 | 1,190 | -46.5 | -3.8% | 147,400 |
| 2018/01/29 | 1,242.5 | 1,243.5 | 1,230.5 | 1,236.5 | -6 | -0.5% | 97,000 |
| 2018/01/26 | 1,242.5 | 1,246.5 | 1,235 | 1,242.5 | +15.5 | +1.3% | 77,200 |
1801～
1850
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
