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 |
|---|---|---|---|---|---|---|---|
| 2016/12/16 | 3,795 | 3,945 | 3,655 | 3,750 | -15 | -0.4% | 58,600 |
| 2016/12/15 | 3,730 | 3,805 | 3,730 | 3,765 | +15 | +0.4% | 31,800 |
| 2016/12/14 | 3,750 | 3,750 | 3,650 | 3,750 | ±0 | ±0% | 23,600 |
| 2016/12/13 | 3,600 | 3,765 | 3,470 | 3,750 | +90 | +2.5% | 62,900 |
| 2016/12/12 | 3,680 | 3,840 | 3,620 | 3,660 | +265 | +7.8% | 128,200 |
| 2016/12/09 | 3,285 | 3,420 | 3,285 | 3,395 | +65 | +2% | 17,200 |
| 2016/12/08 | 3,365 | 3,385 | 3,330 | 3,330 | -80 | -2.3% | 11,600 |
| 2016/12/07 | 3,375 | 3,420 | 3,265 | 3,410 | +25 | +0.7% | 20,400 |
| 2016/12/06 | 3,440 | 3,475 | 3,380 | 3,385 | -30 | -0.9% | 12,300 |
| 2016/12/05 | 3,400 | 3,470 | 3,390 | 3,415 | ±0 | ±0% | 18,800 |
| 2016/12/02 | 3,535 | 3,535 | 3,375 | 3,415 | -125 | -3.5% | 41,400 |
| 2016/12/01 | 3,600 | 3,800 | 3,525 | 3,540 | +145 | +4.3% | 113,000 |
| 2016/11/30 | 3,420 | 3,440 | 3,360 | 3,395 | -30 | -0.9% | 14,100 |
| 2016/11/29 | 3,490 | 3,490 | 3,400 | 3,425 | -60 | -1.7% | 12,800 |
| 2016/11/28 | 3,445 | 3,490 | 3,430 | 3,485 | +55 | +1.6% | 9,100 |
| 2016/11/25 | 3,430 | 3,500 | 3,380 | 3,430 | +20 | +0.6% | 22,800 |
| 2016/11/24 | 3,325 | 3,420 | 3,310 | 3,410 | +85 | +2.6% | 20,100 |
| 2016/11/22 | 3,350 | 3,350 | 3,310 | 3,325 | -25 | -0.7% | 7,500 |
| 2016/11/21 | 3,385 | 3,400 | 3,350 | 3,350 | -35 | -1% | 8,000 |
| 2016/11/18 | 3,395 | 3,410 | 3,375 | 3,385 | +35 | +1% | 8,700 |
| 2016/11/17 | 3,355 | 3,385 | 3,340 | 3,350 | -40 | -1.2% | 12,400 |
| 2016/11/16 | 3,355 | 3,400 | 3,295 | 3,390 | +50 | +1.5% | 13,900 |
| 2016/11/15 | 3,400 | 3,440 | 3,300 | 3,340 | -30 | -0.9% | 13,600 |
| 2016/11/14 | 3,275 | 3,390 | 3,275 | 3,370 | +105 | +3.2% | 11,100 |
| 2016/11/11 | 3,250 | 3,340 | 3,250 | 3,265 | ±0 | ±0% | 13,600 |
| 2016/11/10 | 3,285 | 3,310 | 3,250 | 3,265 | +160 | +5.2% | 15,300 |
| 2016/11/09 | 3,255 | 3,340 | 2,980 | 3,105 | -185 | -5.6% | 50,100 |
| 2016/11/08 | 3,390 | 3,390 | 3,265 | 3,290 | -40 | -1.2% | 10,400 |
| 2016/11/07 | 3,390 | 3,395 | 3,295 | 3,330 | +80 | +2.5% | 14,100 |
| 2016/11/04 | 3,180 | 3,285 | 3,125 | 3,250 | ±0 | ±0% | 16,500 |
| 2016/11/02 | 3,370 | 3,390 | 3,250 | 3,250 | -140 | -4.1% | 27,700 |
| 2016/11/01 | 3,410 | 3,410 | 3,370 | 3,390 | -15 | -0.4% | 10,400 |
| 2016/10/31 | 3,455 | 3,505 | 3,400 | 3,405 | -40 | -1.2% | 17,100 |
| 2016/10/28 | 3,540 | 3,540 | 3,440 | 3,445 | -105 | -3% | 18,600 |
| 2016/10/27 | 3,570 | 3,580 | 3,540 | 3,550 | -40 | -1.1% | 9,700 |
| 2016/10/26 | 3,540 | 3,600 | 3,535 | 3,590 | +15 | +0.4% | 11,000 |
| 2016/10/25 | 3,650 | 3,670 | 3,555 | 3,575 | -130 | -3.5% | 27,400 |
| 2016/10/24 | 3,785 | 3,805 | 3,655 | 3,705 | -90 | -2.4% | 22,200 |
| 2016/10/21 | 3,775 | 3,835 | 3,775 | 3,795 | +20 | +0.5% | 13,700 |
| 2016/10/20 | 3,900 | 3,925 | 3,760 | 3,775 | -115 | -3% | 32,700 |
| 2016/10/19 | 3,890 | 3,945 | 3,860 | 3,890 | +40 | +1% | 23,100 |
| 2016/10/18 | 3,795 | 3,850 | 3,735 | 3,850 | +60 | +1.6% | 22,000 |
| 2016/10/17 | 3,880 | 3,895 | 3,720 | 3,790 | -70 | -1.8% | 28,300 |
| 2016/10/14 | 3,700 | 3,865 | 3,700 | 3,860 | +125 | +3.3% | 41,500 |
| 2016/10/13 | 3,650 | 3,735 | 3,640 | 3,735 | +80 | +2.2% | 26,800 |
| 2016/10/12 | 3,610 | 3,685 | 3,595 | 3,655 | +85 | +2.4% | 17,900 |
| 2016/10/11 | 3,600 | 3,615 | 3,570 | 3,570 | ±0 | ±0% | 4,000 |
| 2016/10/07 | 3,640 | 3,640 | 3,550 | 3,570 | -80 | -2.2% | 11,700 |
| 2016/10/06 | 3,720 | 3,720 | 3,625 | 3,650 | -35 | -0.9% | 15,100 |
| 2016/10/05 | 3,660 | 3,745 | 3,645 | 3,685 | +5 | +0.1% | 9,400 |
2101～
2150
件表示中 / 2448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 | 52,200円 | +7.3% | +25.0% | 0.00% | 5.09倍 | 1.64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。デジタル地域通貨事業は撤退 |
| システムズＤ | 117,600円 | +4.7% | +23.3% | 4.25% | 10.72倍 | 0.88倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| 日本ラッド | 75,900円 | -7.0% | -42.6% | 1.32% | 24.32倍 | 1.19倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
| ＥｄｕＬａｂ | 39,500円 | -16.0% | - | 0.00% | - | 2.79倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
| スマートバリュ | 38,400円 | +15.0% | - | 2.08% | 4.52倍 | 2.77倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
