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 |
|---|---|---|---|---|---|---|---|
| 2016/09/26 | 3,600 | 3,640 | 3,525 | 3,555 | +20 | +0.6% | 23,500 |
| 2016/09/23 | 3,430 | 3,540 | 3,400 | 3,535 | +105 | +3.1% | 15,500 |
| 2016/09/21 | 3,400 | 3,430 | 3,310 | 3,430 | +80 | +2.4% | 9,700 |
| 2016/09/20 | 3,335 | 3,400 | 3,335 | 3,350 | -65 | -1.9% | 6,900 |
| 2016/09/16 | 3,400 | 3,450 | 3,370 | 3,415 | ±0 | ±0% | 6,600 |
| 2016/09/15 | 3,440 | 3,455 | 3,375 | 3,415 | -25 | -0.7% | 15,300 |
| 2016/09/14 | 3,630 | 3,690 | 3,440 | 3,440 | -185 | -5.1% | 31,900 |
| 2016/09/13 | 3,805 | 3,835 | 3,620 | 3,625 | -145 | -3.8% | 41,400 |
| 2016/09/12 | 3,710 | 3,875 | 3,650 | 3,770 | +130 | +3.6% | 95,400 |
| 2016/09/09 | 3,520 | 3,730 | 3,500 | 3,640 | +215 | +6.3% | 65,600 |
| 2016/09/08 | 3,410 | 3,560 | 3,405 | 3,425 | +80 | +2.4% | 47,600 |
| 2016/09/07 | 3,270 | 3,350 | 3,270 | 3,345 | +85 | +2.6% | 13,800 |
| 2016/09/06 | 3,230 | 3,290 | 3,230 | 3,260 | +35 | +1.1% | 6,900 |
| 2016/09/05 | 3,325 | 3,325 | 3,200 | 3,225 | -100 | -3% | 15,200 |
| 2016/09/02 | 3,310 | 3,340 | 3,285 | 3,325 | ±0 | ±0% | 6,800 |
| 2016/09/01 | 3,370 | 3,450 | 3,315 | 3,325 | +25 | +0.8% | 25,900 |
| 2016/08/31 | 3,185 | 3,325 | 3,175 | 3,300 | +105 | +3.3% | 20,300 |
| 2016/08/30 | 3,240 | 3,240 | 3,160 | 3,195 | -45 | -1.4% | 16,500 |
| 2016/08/29 | 3,280 | 3,330 | 3,220 | 3,240 | -45 | -1.4% | 8,200 |
| 2016/08/26 | 3,310 | 3,340 | 3,225 | 3,285 | -35 | -1.1% | 9,200 |
| 2016/08/25 | 3,380 | 3,380 | 3,320 | 3,320 | -45 | -1.3% | 4,100 |
| 2016/08/24 | 3,345 | 3,380 | 3,300 | 3,365 | +35 | +1.1% | 7,100 |
| 2016/08/23 | 3,440 | 3,455 | 3,330 | 3,330 | -75 | -2.2% | 10,500 |
| 2016/08/22 | 3,345 | 3,425 | 3,265 | 3,405 | +200 | +6.2% | 21,200 |
| 2016/08/19 | 3,200 | 3,240 | 3,190 | 3,205 | -25 | -0.8% | 8,600 |
| 2016/08/18 | 3,355 | 3,365 | 3,185 | 3,230 | -130 | -3.9% | 19,200 |
| 2016/08/17 | 3,365 | 3,450 | 3,360 | 3,360 | -5 | -0.1% | 10,600 |
| 2016/08/16 | 3,420 | 3,435 | 3,360 | 3,365 | -55 | -1.6% | 5,500 |
| 2016/08/15 | 3,460 | 3,460 | 3,415 | 3,420 | +50 | +1.5% | 7,900 |
| 2016/08/12 | 3,400 | 3,405 | 3,335 | 3,370 | -20 | -0.6% | 6,400 |
| 2016/08/10 | 3,415 | 3,460 | 3,380 | 3,390 | -25 | -0.7% | 5,100 |
| 2016/08/09 | 3,340 | 3,415 | 3,250 | 3,415 | +55 | +1.6% | 7,900 |
| 2016/08/08 | 3,475 | 3,475 | 3,360 | 3,360 | -115 | -3.3% | 12,100 |
| 2016/08/05 | 3,515 | 3,540 | 3,455 | 3,475 | -55 | -1.6% | 7,500 |
| 2016/08/04 | 3,490 | 3,560 | 3,480 | 3,530 | +40 | +1.1% | 7,000 |
| 2016/08/03 | 3,580 | 3,580 | 3,480 | 3,490 | -115 | -3.2% | 15,100 |
| 2016/08/02 | 3,515 | 3,610 | 3,515 | 3,605 | +75 | +2.1% | 15,900 |
| 2016/08/01 | 3,455 | 3,585 | 3,455 | 3,530 | -45 | -1.3% | 10,900 |
| 2016/07/29 | 3,500 | 3,580 | 3,350 | 3,575 | +65 | +1.9% | 30,900 |
| 2016/07/28 | 3,650 | 3,700 | 3,510 | 3,510 | -70 | -2% | 37,100 |
| 2016/07/27 | 3,565 | 3,650 | 3,515 | 3,580 | +5 | +0.1% | 32,000 |
| 2016/07/26 | 3,650 | 3,650 | 3,560 | 3,575 | -120 | -3.2% | 34,000 |
| 2016/07/25 | 3,915 | 3,970 | 3,620 | 3,695 | -180 | -4.6% | 53,800 |
| 2016/07/22 | 3,790 | 4,000 | 3,720 | 3,875 | +15 | +0.4% | 40,300 |
| 2016/07/21 | 3,820 | 3,915 | 3,700 | 3,860 | +155 | +4.2% | 53,700 |
| 2016/07/20 | 3,795 | 3,820 | 3,635 | 3,705 | -300 | -7.5% | 71,800 |
| 2016/07/19 | 4,130 | 4,355 | 3,930 | 4,005 | +155 | +4% | 212,800 |
| 2016/07/15 | 3,840 | 3,930 | 3,585 | 3,850 | +150 | +4.1% | 106,500 |
| 2016/07/14 | 3,450 | 3,860 | 3,450 | 3,700 | +320 | +9.5% | 129,100 |
| 2016/07/13 | 3,400 | 3,430 | 3,350 | 3,380 | +15 | +0.4% | 12,100 |
2101～
2150
件表示中 / 2392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 | 53,600円 | +13.8% | - | 0.00% | 34.82倍 | 1.75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 |
| ユークス | 37,900円 | +16.7% | +107.4% | 3.43% | 9.61倍 | 1.31倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| Ｇｌｏｂｅｅ | 82,400円 | +28.1% | +25.0% | 0.00% | 15.47倍 | 5.41倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
| ジグザグ | 178,100円 | +29.0% | +60.5% | 0.00% | 19.89倍 | 11.45倍 |
|
- |
| 日本一Ｓ | 79,800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 |
市場注目の銘柄
チャート関連のコラム
