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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,211 | 1,238 | 1,209 | 1,238 | +27 | +2.2% | 44,700 |
| 2024/05/30 | 1,205 | 1,237 | 1,205 | 1,211 | -11 | -0.9% | 71,700 |
| 2024/05/29 | 1,265 | 1,265 | 1,215 | 1,222 | -43 | -3.4% | 54,000 |
| 2024/05/28 | 1,240 | 1,274 | 1,234 | 1,265 | +25 | +2% | 86,100 |
| 2024/05/27 | 1,228 | 1,240 | 1,217 | 1,240 | +11 | +0.9% | 44,300 |
| 2024/05/24 | 1,220 | 1,240 | 1,219 | 1,229 | -6 | -0.5% | 36,600 |
| 2024/05/23 | 1,210 | 1,240 | 1,204 | 1,235 | +31 | +2.6% | 53,900 |
| 2024/05/22 | 1,225 | 1,225 | 1,204 | 1,204 | -18 | -1.5% | 28,600 |
| 2024/05/21 | 1,239 | 1,253 | 1,222 | 1,222 | -9 | -0.7% | 33,700 |
| 2024/05/20 | 1,217 | 1,249 | 1,216 | 1,231 | +11 | +0.9% | 58,400 |
| 2024/05/17 | 1,182 | 1,229 | 1,182 | 1,220 | +38 | +3.2% | 49,400 |
| 2024/05/16 | 1,212 | 1,229 | 1,178 | 1,182 | -31 | -2.6% | 64,000 |
| 2024/05/15 | 1,221 | 1,254 | 1,203 | 1,213 | -8 | -0.7% | 113,300 |
| 2024/05/14 | 1,219 | 1,230 | 1,212 | 1,221 | +6 | +0.5% | 68,700 |
| 2024/05/13 | 1,200 | 1,219 | 1,197 | 1,215 | +15 | +1.3% | 47,200 |
| 2024/05/10 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 42,100 |
| 2024/05/09 | 1,214 | 1,229 | 1,205 | 1,210 | -2 | -0.2% | 52,500 |
| 2024/05/08 | 1,228 | 1,235 | 1,212 | 1,212 | -14 | -1.1% | 51,600 |
| 2024/05/07 | 1,225 | 1,229 | 1,213 | 1,226 | +13 | +1.1% | 58,000 |
| 2024/05/02 | 1,206 | 1,221 | 1,204 | 1,213 | +2 | +0.2% | 52,200 |
| 2024/05/01 | 1,201 | 1,225 | 1,190 | 1,211 | +9 | +0.7% | 49,500 |
| 2024/04/30 | 1,219 | 1,226 | 1,196 | 1,202 | -3 | -0.2% | 60,200 |
| 2024/04/26 | 1,180 | 1,207 | 1,169 | 1,205 | +29 | +2.5% | 77,600 |
| 2024/04/25 | 1,172 | 1,184 | 1,164 | 1,176 | +6 | +0.5% | 63,500 |
| 2024/04/24 | 1,184 | 1,187 | 1,169 | 1,170 | -6 | -0.5% | 58,800 |
| 2024/04/23 | 1,180 | 1,186 | 1,170 | 1,176 | +1 | +0.1% | 48,900 |
| 2024/04/22 | 1,152 | 1,175 | 1,152 | 1,175 | +30 | +2.6% | 59,500 |
| 2024/04/19 | 1,166 | 1,178 | 1,136 | 1,145 | -22 | -1.9% | 110,300 |
| 2024/04/18 | 1,157 | 1,182 | 1,157 | 1,167 | +23 | +2% | 73,800 |
| 2024/04/17 | 1,124 | 1,158 | 1,119 | 1,144 | +22 | +2% | 121,800 |
| 2024/04/16 | 1,132 | 1,144 | 1,120 | 1,122 | -20 | -1.8% | 94,200 |
| 2024/04/15 | 1,120 | 1,147 | 1,119 | 1,142 | +6 | +0.5% | 78,000 |
| 2024/04/12 | 1,155 | 1,167 | 1,130 | 1,136 | -19 | -1.6% | 117,300 |
| 2024/04/11 | 1,144 | 1,161 | 1,135 | 1,155 | -5 | -0.4% | 97,300 |
| 2024/04/10 | 1,189 | 1,203 | 1,157 | 1,160 | -29 | -2.4% | 164,200 |
| 2024/04/09 | 1,190 | 1,194 | 1,168 | 1,189 | +3 | +0.3% | 101,400 |
| 2024/04/08 | 1,189 | 1,191 | 1,170 | 1,186 | -7 | -0.6% | 103,500 |
| 2024/04/05 | 1,183 | 1,205 | 1,180 | 1,193 | -5 | -0.4% | 81,000 |
| 2024/04/04 | 1,201 | 1,206 | 1,184 | 1,198 | +4 | +0.3% | 111,800 |
| 2024/04/03 | 1,186 | 1,214 | 1,171 | 1,194 | -1 | -0.1% | 234,100 |
| 2024/04/02 | 1,270 | 1,276 | 1,193 | 1,195 | -86 | -6.7% | 364,000 |
| 2024/04/01 | 1,333 | 1,334 | 1,281 | 1,281 | -52 | -3.9% | 205,500 |
| 2024/03/29 | 1,315 | 1,343 | 1,312 | 1,333 | +18 | +1.4% | 71,600 |
| 2024/03/28 | 1,314 | 1,329 | 1,309 | 1,315 | -20 | -1.5% | 116,400 |
| 2024/03/27 | 1,354 | 1,366 | 1,335 | 1,335 | -19 | -1.4% | 115,000 |
| 2024/03/26 | 1,336 | 1,392 | 1,332 | 1,354 | +14 | +1% | 285,600 |
| 2024/03/25 | 1,362 | 1,362 | 1,340 | 1,340 | -34 | -2.5% | 120,200 |
| 2024/03/22 | 1,388 | 1,388 | 1,366 | 1,374 | -8 | -0.6% | 90,100 |
| 2024/03/21 | 1,390 | 1,399 | 1,369 | 1,382 | -2 | -0.1% | 102,900 |
| 2024/03/19 | 1,355 | 1,384 | 1,334 | 1,384 | +16 | +1.2% | 152,100 |
301～
350
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
