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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,377 | 1,394 | 1,366 | 1,368 | -9 | -0.7% | 68,200 |
| 2024/03/15 | 1,394 | 1,407 | 1,370 | 1,377 | -36 | -2.5% | 91,100 |
| 2024/03/14 | 1,371 | 1,415 | 1,360 | 1,413 | +25 | +1.8% | 108,000 |
| 2024/03/13 | 1,410 | 1,437 | 1,383 | 1,388 | +2 | +0.1% | 156,700 |
| 2024/03/12 | 1,368 | 1,393 | 1,327 | 1,386 | +32 | +2.4% | 167,200 |
| 2024/03/11 | 1,370 | 1,395 | 1,336 | 1,354 | -9 | -0.7% | 149,300 |
| 2024/03/08 | 1,356 | 1,378 | 1,352 | 1,363 | +2 | +0.1% | 98,900 |
| 2024/03/07 | 1,390 | 1,390 | 1,348 | 1,361 | -33 | -2.4% | 128,300 |
| 2024/03/06 | 1,348 | 1,409 | 1,331 | 1,394 | +61 | +4.6% | 219,400 |
| 2024/03/05 | 1,298 | 1,339 | 1,285 | 1,333 | +32 | +2.5% | 151,800 |
| 2024/03/04 | 1,321 | 1,345 | 1,301 | 1,301 | ±0 | ±0% | 157,900 |
| 2024/03/01 | 1,320 | 1,328 | 1,289 | 1,301 | -18 | -1.4% | 195,000 |
| 2024/02/29 | 1,334 | 1,339 | 1,317 | 1,319 | -15 | -1.1% | 102,100 |
| 2024/02/28 | 1,340 | 1,353 | 1,330 | 1,334 | +17 | +1.3% | 81,900 |
| 2024/02/27 | 1,325 | 1,329 | 1,310 | 1,317 | -11 | -0.8% | 95,300 |
| 2024/02/26 | 1,322 | 1,341 | 1,310 | 1,328 | -2 | -0.2% | 130,200 |
| 2024/02/22 | 1,357 | 1,360 | 1,330 | 1,330 | -15 | -1.1% | 122,400 |
| 2024/02/21 | 1,380 | 1,380 | 1,338 | 1,345 | -50 | -3.6% | 130,600 |
| 2024/02/20 | 1,420 | 1,426 | 1,381 | 1,395 | -26 | -1.8% | 139,400 |
| 2024/02/19 | 1,337 | 1,432 | 1,330 | 1,421 | +82 | +6.1% | 194,300 |
| 2024/02/16 | 1,318 | 1,345 | 1,303 | 1,339 | +36 | +2.8% | 184,600 |
| 2024/02/15 | 1,288 | 1,313 | 1,288 | 1,303 | +18 | +1.4% | 145,800 |
| 2024/02/14 | 1,301 | 1,305 | 1,280 | 1,285 | -43 | -3.2% | 143,200 |
| 2024/02/13 | 1,392 | 1,402 | 1,328 | 1,328 | -34 | -2.5% | 219,700 |
| 2024/02/09 | 1,349 | 1,411 | 1,342 | 1,362 | +29 | +2.2% | 334,100 |
| 2024/02/08 | 1,329 | 1,340 | 1,289 | 1,333 | +12 | +0.9% | 203,700 |
| 2024/02/07 | 1,271 | 1,330 | 1,252 | 1,321 | +43 | +3.4% | 468,400 |
| 2024/02/06 | 1,300 | 1,323 | 1,278 | 1,278 | +2 | +0.2% | 672,500 |
| 2024/02/05 | 1,271 | 1,318 | 1,238 | 1,276 | -325 | -20.3% | 1,347,200 |
| 2024/02/02 | 1,593 | 1,615 | 1,578 | 1,601 | +39 | +2.5% | 210,700 |
| 2024/02/01 | 1,580 | 1,585 | 1,561 | 1,562 | -30 | -1.9% | 74,000 |
| 2024/01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +15 | +1% | 66,800 |
| 2024/01/30 | 1,571 | 1,599 | 1,557 | 1,577 | +2 | +0.1% | 68,500 |
| 2024/01/29 | 1,573 | 1,584 | 1,557 | 1,575 | +20 | +1.3% | 41,300 |
| 2024/01/26 | 1,556 | 1,575 | 1,546 | 1,555 | -13 | -0.8% | 54,900 |
| 2024/01/25 | 1,575 | 1,589 | 1,548 | 1,568 | -12 | -0.8% | 63,000 |
| 2024/01/24 | 1,592 | 1,608 | 1,569 | 1,580 | -10 | -0.6% | 49,900 |
| 2024/01/23 | 1,600 | 1,603 | 1,579 | 1,590 | -1 | -0.1% | 58,900 |
| 2024/01/22 | 1,575 | 1,603 | 1,563 | 1,591 | +34 | +2.2% | 86,000 |
| 2024/01/19 | 1,563 | 1,580 | 1,553 | 1,557 | +2 | +0.1% | 52,100 |
| 2024/01/18 | 1,552 | 1,571 | 1,546 | 1,555 | -9 | -0.6% | 54,100 |
| 2024/01/17 | 1,600 | 1,603 | 1,564 | 1,564 | -17 | -1.1% | 80,900 |
| 2024/01/16 | 1,582 | 1,607 | 1,580 | 1,581 | -19 | -1.2% | 59,800 |
| 2024/01/15 | 1,580 | 1,605 | 1,567 | 1,600 | +17 | +1.1% | 71,900 |
| 2024/01/12 | 1,606 | 1,614 | 1,553 | 1,583 | -28 | -1.7% | 127,400 |
| 2024/01/11 | 1,598 | 1,615 | 1,572 | 1,611 | +35 | +2.2% | 171,200 |
| 2024/01/10 | 1,573 | 1,582 | 1,556 | 1,576 | ±0 | ±0% | 61,400 |
| 2024/01/09 | 1,530 | 1,576 | 1,530 | 1,576 | +61 | +4% | 91,300 |
| 2024/01/05 | 1,539 | 1,540 | 1,508 | 1,515 | -12 | -0.8% | 53,100 |
| 2024/01/04 | 1,510 | 1,536 | 1,480 | 1,527 | +9 | +0.6% | 87,600 |
351～
400
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
