アイリッジの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,809 | 1,818 | 1,778 | 1,803 | -11 | -0.6% | 51,100 |
| 2018/07/25 | 1,814 | 1,852 | 1,806 | 1,814 | -12 | -0.7% | 30,200 |
| 2018/07/24 | 1,834 | 1,840 | 1,800 | 1,826 | -12 | -0.7% | 49,600 |
| 2018/07/23 | 1,873 | 1,874 | 1,828 | 1,838 | -50 | -2.6% | 38,000 |
| 2018/07/20 | 1,911 | 1,939 | 1,888 | 1,888 | -47 | -2.4% | 31,700 |
| 2018/07/19 | 1,891 | 1,943 | 1,875 | 1,935 | +41 | +2.2% | 92,600 |
| 2018/07/18 | 1,822 | 1,896 | 1,822 | 1,894 | +62 | +3.4% | 56,400 |
| 2018/07/17 | 1,893 | 1,893 | 1,807 | 1,832 | -70 | -3.7% | 77,800 |
| 2018/07/13 | 1,930 | 1,934 | 1,890 | 1,902 | -16 | -0.8% | 65,000 |
| 2018/07/12 | 1,997 | 1,997 | 1,917 | 1,918 | -50 | -2.5% | 83,200 |
| 2018/07/11 | 1,940 | 1,979 | 1,886 | 1,968 | -8 | -0.4% | 107,400 |
| 2018/07/10 | 1,990 | 2,020 | 1,947 | 1,976 | +29 | +1.5% | 122,500 |
| 2018/07/09 | 1,900 | 1,955 | 1,862 | 1,947 | +61 | +3.2% | 76,100 |
| 2018/07/06 | 1,802 | 1,905 | 1,802 | 1,886 | +84 | +4.7% | 74,600 |
| 2018/07/05 | 1,904 | 1,927 | 1,757 | 1,802 | -72 | -3.8% | 138,700 |
| 2018/07/04 | 1,946 | 1,957 | 1,854 | 1,874 | -94 | -4.8% | 136,600 |
| 2018/07/03 | 1,982 | 2,041 | 1,894 | 1,968 | +26 | +1.3% | 122,800 |
| 2018/07/02 | 2,031 | 2,044 | 1,942 | 1,942 | -54 | -2.7% | 101,600 |
| 2018/06/29 | 1,891 | 2,015 | 1,882 | 1,996 | +103 | +5.4% | 157,700 |
| 2018/06/28 | 1,955 | 1,955 | 1,890 | 1,893 | -40 | -2.1% | 51,400 |
| 2018/06/27 | 1,913 | 1,988 | 1,913 | 1,933 | +3 | +0.2% | 56,800 |
| 2018/06/26 | 1,852 | 1,938 | 1,841 | 1,930 | +47 | +2.5% | 78,800 |
| 2018/06/25 | 1,932 | 1,986 | 1,867 | 1,883 | -31 | -1.6% | 100,000 |
| 2018/06/22 | 1,950 | 1,950 | 1,883 | 1,914 | -46 | -2.3% | 63,800 |
| 2018/06/21 | 1,960 | 2,020 | 1,922 | 1,960 | +13 | +0.7% | 163,900 |
| 2018/06/20 | 1,852 | 1,970 | 1,753 | 1,947 | +117 | +6.4% | 252,600 |
| 2018/06/19 | 1,847 | 1,934 | 1,773 | 1,830 | -50 | -2.7% | 181,100 |
| 2018/06/18 | 1,877 | 1,905 | 1,795 | 1,880 | +82 | +4.6% | 208,100 |
| 2018/06/15 | 1,766 | 1,820 | 1,752 | 1,798 | +40 | +2.3% | 24,500 |
| 2018/06/14 | 1,825 | 1,849 | 1,753 | 1,758 | -65 | -3.6% | 52,000 |
| 2018/06/13 | 1,774 | 1,824 | 1,756 | 1,823 | +49 | +2.8% | 33,400 |
| 2018/06/12 | 1,712 | 1,791 | 1,709 | 1,774 | +53 | +3.1% | 31,800 |
| 2018/06/11 | 1,748 | 1,760 | 1,705 | 1,721 | -67 | -3.7% | 48,600 |
| 2018/06/08 | 1,782 | 1,797 | 1,765 | 1,788 | +14 | +0.8% | 29,500 |
| 2018/06/07 | 1,720 | 1,780 | 1,720 | 1,774 | +53 | +3.1% | 28,900 |
| 2018/06/06 | 1,709 | 1,748 | 1,703 | 1,721 | -3 | -0.2% | 19,100 |
| 2018/06/05 | 1,753 | 1,760 | 1,705 | 1,724 | -25 | -1.4% | 19,200 |
| 2018/06/04 | 1,730 | 1,769 | 1,726 | 1,749 | +27 | +1.6% | 27,500 |
| 2018/06/01 | 1,720 | 1,735 | 1,711 | 1,722 | -2 | -0.1% | 36,400 |
| 2018/05/31 | 1,777 | 1,777 | 1,710 | 1,724 | -21 | -1.2% | 27,000 |
| 2018/05/30 | 1,700 | 1,745 | 1,700 | 1,745 | +25 | +1.5% | 18,900 |
| 2018/05/29 | 1,720 | 1,750 | 1,702 | 1,720 | +7 | +0.4% | 37,800 |
| 2018/05/28 | 1,797 | 1,827 | 1,695 | 1,713 | -103 | -5.7% | 70,700 |
| 2018/05/25 | 1,772 | 1,875 | 1,760 | 1,816 | +44 | +2.5% | 83,200 |
| 2018/05/24 | 1,822 | 1,822 | 1,755 | 1,772 | -46 | -2.5% | 58,200 |
| 2018/05/23 | 1,874 | 1,914 | 1,811 | 1,818 | -34 | -1.8% | 98,600 |
| 2018/05/22 | 1,785 | 1,852 | 1,769 | 1,852 | +67 | +3.8% | 76,500 |
| 2018/05/21 | 1,777 | 1,789 | 1,732 | 1,785 | +29 | +1.7% | 41,500 |
| 2018/05/18 | 1,750 | 1,787 | 1,745 | 1,756 | +7 | +0.4% | 55,600 |
| 2018/05/17 | 1,726 | 1,779 | 1,726 | 1,749 | +20 | +1.2% | 62,900 |
1651～
1700
件表示中 / 2393件
類似銘柄と比較する
現在ご覧いただいている「アイリッジ」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 |
|---|---|---|---|---|---|---|---|---|
| アイリッジ | 52,500円 | +13.8% | - | 0.00% | 34.11倍 | 1.72倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨サービスも |
| ブロドエンタ | 68,200円 | +27.7% | +16.1% | 0.00% | 10.43倍 | 3.46倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| ホットリンク | 25,800円 | -3.6% | - | 2.33% | 150.00倍 | 0.69倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| 日本一Ｓ | 79,400円 | -2.7% | - | 0.63% | - | 0.53倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| システムインテ | 36,500円 | +15.4% | +32.5% | 2.47% | 15.63倍 | 0.97倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
市場注目の銘柄
チャート関連のコラム
