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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/26 | 1,220 | 1,224 | 1,204 | 1,214 | -1 | -0.1% | 38,200 |
| 2024/06/25 | 1,205 | 1,217 | 1,188 | 1,215 | +19 | +1.6% | 61,700 |
| 2024/06/24 | 1,205 | 1,219 | 1,190 | 1,196 | -9 | -0.7% | 49,000 |
| 2024/06/21 | 1,225 | 1,240 | 1,205 | 1,205 | -18 | -1.5% | 89,500 |
| 2024/06/20 | 1,237 | 1,237 | 1,202 | 1,223 | -14 | -1.1% | 62,500 |
| 2024/06/19 | 1,236 | 1,248 | 1,218 | 1,237 | +10 | +0.8% | 70,900 |
| 2024/06/18 | 1,230 | 1,249 | 1,216 | 1,227 | -3 | -0.2% | 71,300 |
| 2024/06/17 | 1,240 | 1,245 | 1,217 | 1,230 | -13 | -1% | 87,100 |
| 2024/06/14 | 1,208 | 1,245 | 1,198 | 1,243 | +16 | +1.3% | 76,000 |
| 2024/06/13 | 1,239 | 1,244 | 1,224 | 1,227 | -3 | -0.2% | 19,400 |
| 2024/06/12 | 1,243 | 1,247 | 1,214 | 1,230 | -10 | -0.8% | 35,700 |
| 2024/06/11 | 1,247 | 1,249 | 1,239 | 1,240 | +5 | +0.4% | 40,600 |
| 2024/06/10 | 1,221 | 1,247 | 1,221 | 1,235 | +14 | +1.1% | 29,300 |
| 2024/06/07 | 1,211 | 1,234 | 1,205 | 1,221 | +10 | +0.8% | 25,100 |
| 2024/06/06 | 1,231 | 1,234 | 1,194 | 1,211 | -20 | -1.6% | 77,900 |
| 2024/06/05 | 1,232 | 1,249 | 1,228 | 1,231 | -22 | -1.8% | 27,900 |
| 2024/06/04 | 1,215 | 1,260 | 1,215 | 1,253 | +33 | +2.7% | 64,800 |
| 2024/06/03 | 1,244 | 1,244 | 1,219 | 1,220 | -18 | -1.5% | 34,400 |
251～
300
件表示中 / 2581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 | 76,100円 | +3.8% | -1.7% | 1.31% | 19.31倍 | 2.41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 |
| 日エコシステム | 157,900円 | +26.0% | +6.3% | 1.12% | 19.65倍 | 2.35倍 |
|
公営競技場運営受託と設備整備、道路保守点検、水質管理が３本柱。中部地方地盤。Ｍ＆Ａ積極的 |
| ブロメディア | 182,200円 | +5.6% | +53.0% | 2.74% | 15.28倍 | 2.80倍 |
|
広域通信制の「ルネサンス高校」運営。配信技術に強みを持つコンテンツ事業者。ＢＳ放送も |
| 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 |
| ＡＶｉＣ | 216,000円 | +30.1% | +51.5% | 0.00% | 29.94倍 | 7.44倍 |
|
ネット広告・ＳＥＯ代理店。広告媒体理解や仕組み化が強み。ＡＤＫと合弁で大手顧客開拓 |
市場注目の銘柄
チャート関連のコラム
