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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 950 | 958 | 921 | 925 | -20 | -2.1% | 30,200 |
| 2024/09/05 | 949 | 971 | 938 | 945 | +2 | +0.2% | 37,300 |
| 2024/09/04 | 949 | 960 | 938 | 943 | -30 | -3.1% | 55,100 |
| 2024/09/03 | 953 | 981 | 953 | 973 | +24 | +2.5% | 39,000 |
| 2024/09/02 | 965 | 965 | 943 | 949 | -16 | -1.7% | 39,500 |
| 2024/08/30 | 964 | 969 | 958 | 965 | +1 | +0.1% | 34,900 |
| 2024/08/29 | 961 | 983 | 958 | 964 | +4 | +0.4% | 40,000 |
| 2024/08/28 | 970 | 975 | 956 | 960 | -13 | -1.3% | 41,200 |
| 2024/08/27 | 970 | 979 | 966 | 973 | +6 | +0.6% | 26,700 |
| 2024/08/26 | 948 | 972 | 948 | 967 | +19 | +2% | 45,500 |
| 2024/08/23 | 951 | 954 | 941 | 948 | -3 | -0.3% | 28,000 |
| 2024/08/22 | 947 | 956 | 936 | 951 | +4 | +0.4% | 32,200 |
| 2024/08/21 | 937 | 962 | 933 | 947 | +4 | +0.4% | 61,700 |
| 2024/08/20 | 910 | 949 | 910 | 943 | +40 | +4.4% | 117,900 |
| 2024/08/19 | 922 | 937 | 896 | 903 | -32 | -3.4% | 107,500 |
| 2024/08/16 | 909 | 940 | 906 | 935 | +42 | +4.7% | 94,200 |
| 2024/08/15 | 899 | 903 | 883 | 893 | -6 | -0.7% | 75,200 |
| 2024/08/14 | 897 | 904 | 872 | 899 | +2 | +0.2% | 109,600 |
| 2024/08/13 | 879 | 900 | 871 | 897 | +33 | +3.8% | 119,100 |
| 2024/08/09 | 863 | 877 | 842 | 864 | +16 | +1.9% | 96,700 |
| 2024/08/08 | 828 | 868 | 825 | 848 | +5 | +0.6% | 92,000 |
| 2024/08/07 | 845 | 901 | 829 | 843 | -32 | -3.7% | 160,500 |
| 2024/08/06 | 819 | 876 | 819 | 875 | +108 | +14.1% | 190,100 |
| 2024/08/05 | 791 | 828 | 761 | 767 | -144 | -15.8% | 391,200 |
| 2024/08/02 | 979 | 979 | 911 | 911 | -113 | -11% | 319,400 |
| 2024/08/01 | 1,035 | 1,040 | 1,016 | 1,024 | -27 | -2.6% | 70,700 |
| 2024/07/31 | 1,040 | 1,051 | 1,026 | 1,051 | +3 | +0.3% | 82,300 |
| 2024/07/30 | 1,080 | 1,080 | 1,045 | 1,048 | -32 | -3% | 78,300 |
| 2024/07/29 | 1,068 | 1,080 | 1,057 | 1,080 | +28 | +2.7% | 66,800 |
| 2024/07/26 | 1,066 | 1,072 | 1,050 | 1,052 | -6 | -0.6% | 67,700 |
| 2024/07/25 | 1,072 | 1,084 | 1,058 | 1,058 | -37 | -3.4% | 144,800 |
| 2024/07/24 | 1,121 | 1,122 | 1,095 | 1,095 | -29 | -2.6% | 109,800 |
| 2024/07/23 | 1,123 | 1,140 | 1,119 | 1,124 | -2 | -0.2% | 64,900 |
| 2024/07/22 | 1,124 | 1,148 | 1,111 | 1,126 | -2 | -0.2% | 80,400 |
| 2024/07/19 | 1,157 | 1,157 | 1,126 | 1,128 | -29 | -2.5% | 97,300 |
| 2024/07/18 | 1,169 | 1,180 | 1,157 | 1,157 | -17 | -1.4% | 75,400 |
| 2024/07/17 | 1,203 | 1,215 | 1,171 | 1,174 | -29 | -2.4% | 128,500 |
| 2024/07/16 | 1,215 | 1,220 | 1,193 | 1,203 | -12 | -1% | 29,300 |
| 2024/07/12 | 1,219 | 1,245 | 1,210 | 1,215 | -7 | -0.6% | 112,700 |
| 2024/07/11 | 1,168 | 1,228 | 1,167 | 1,222 | +52 | +4.4% | 113,800 |
| 2024/07/10 | 1,222 | 1,222 | 1,158 | 1,170 | -32 | -2.7% | 90,300 |
| 2024/07/09 | 1,202 | 1,210 | 1,187 | 1,202 | +10 | +0.8% | 35,500 |
| 2024/07/08 | 1,198 | 1,204 | 1,192 | 1,192 | -9 | -0.7% | 38,500 |
| 2024/07/05 | 1,199 | 1,208 | 1,198 | 1,201 | +4 | +0.3% | 24,000 |
| 2024/07/04 | 1,200 | 1,210 | 1,197 | 1,197 | -7 | -0.6% | 32,600 |
| 2024/07/03 | 1,204 | 1,209 | 1,192 | 1,204 | -3 | -0.2% | 64,600 |
| 2024/07/02 | 1,213 | 1,217 | 1,201 | 1,207 | -2 | -0.2% | 38,300 |
| 2024/07/01 | 1,212 | 1,228 | 1,205 | 1,209 | -3 | -0.2% | 41,400 |
| 2024/06/28 | 1,236 | 1,236 | 1,212 | 1,212 | -27 | -2.2% | 43,000 |
| 2024/06/27 | 1,201 | 1,253 | 1,199 | 1,239 | +25 | +2.1% | 83,000 |
201～
250
件表示中 / 2549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 | 61,300円 | +3.8% | -1.7% | 1.63% | 15.55倍 | 1.94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 |
| ラストワンマイル | 337,000円 | +18.9% | +21.8% | 0.59% | 15.03倍 | 2.61倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ジモティー | 111,500円 | +14.3% | 0.0% | 0.00% | 23.75倍 | 8.24倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ライドオンＥＸ | 100,000円 | +0.2% | +11.5% | 1.50% | 22.79倍 | 1.22倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| 平安レイ | 88,100円 | +3.6% | +9.5% | 4.09% | 7.80倍 | 0.49倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
