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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,219.5 | 1,242.5 | 1,210 | 1,227 | +13 | +1.1% | 99,000 |
| 2018/01/24 | 1,190.5 | 1,228 | 1,189.5 | 1,214 | +29 | +2.4% | 145,200 |
| 2018/01/23 | 1,170 | 1,185 | 1,161 | 1,185 | +25 | +2.2% | 62,800 |
| 2018/01/22 | 1,160 | 1,179.5 | 1,150.5 | 1,160 | +13.5 | +1.2% | 79,400 |
| 2018/01/19 | 1,167 | 1,171.5 | 1,131 | 1,146.5 | -14 | -1.2% | 64,800 |
| 2018/01/18 | 1,201.5 | 1,202.5 | 1,153 | 1,160.5 | -24.5 | -2.1% | 149,800 |
| 2018/01/17 | 1,105.5 | 1,185 | 1,105.5 | 1,185 | +81.5 | +7.4% | 194,800 |
| 2018/01/16 | 1,089.5 | 1,106 | 1,082 | 1,103.5 | +16.5 | +1.5% | 68,800 |
| 2018/01/15 | 1,097.5 | 1,108 | 1,068.5 | 1,087 | +0.5 | ±0% | 102,000 |
| 2018/01/12 | 1,063.5 | 1,086.5 | 1,063.5 | 1,086.5 | +23.5 | +2.2% | 46,800 |
| 2018/01/11 | 1,065 | 1,075.5 | 1,056 | 1,063 | -6.5 | -0.6% | 46,200 |
| 2018/01/10 | 1,077.5 | 1,078.5 | 1,062.5 | 1,069.5 | -5.5 | -0.5% | 42,000 |
| 2018/01/09 | 1,079 | 1,092.5 | 1,072 | 1,075 | +11.5 | +1.1% | 97,800 |
| 2018/01/05 | 1,073.5 | 1,079 | 1,055 | 1,063.5 | +4.5 | +0.4% | 43,800 |
| 2018/01/04 | 1,067.5 | 1,069 | 1,049 | 1,059 | -6 | -0.6% | 44,000 |
| 2017/12/29 | 1,069.5 | 1,077 | 1,060.5 | 1,065 | -4 | -0.4% | 15,000 |
| 2017/12/28 | 1,086 | 1,087.5 | 1,068 | 1,069 | -16 | -1.5% | 46,600 |
| 2017/12/27 | 1,040 | 1,094 | 1,038 | 1,085 | +50 | +4.8% | 87,000 |
| 2017/12/26 | 1,024.5 | 1,040 | 1,021.5 | 1,035 | +11.5 | +1.1% | 63,200 |
| 2017/12/25 | 1,054 | 1,054 | 1,016.5 | 1,023.5 | -26.5 | -2.5% | 60,000 |
| 2017/12/22 | 1,051.5 | 1,055.5 | 1,045 | 1,050 | -4 | -0.4% | 31,600 |
| 2017/12/21 | 1,052.5 | 1,055 | 1,043.5 | 1,054 | -2.5 | -0.2% | 39,800 |
| 2017/12/20 | 1,050.5 | 1,058.5 | 1,044.5 | 1,056.5 | +1.5 | +0.1% | 26,600 |
| 2017/12/19 | 1,064 | 1,064 | 1,049.5 | 1,055 | -10 | -0.9% | 43,200 |
| 2017/12/18 | 1,075 | 1,075 | 1,059.5 | 1,065 | +6.5 | +0.6% | 25,400 |
| 2017/12/15 | 1,069 | 1,069 | 1,038.5 | 1,058.5 | +5.5 | +0.5% | 29,400 |
| 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 |
1851～
1900
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
