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 |
|---|---|---|---|---|---|---|---|
| 2016/07/12 | 3,410 | 3,465 | 3,345 | 3,365 | ±0 | ±0% | 18,800 |
| 2016/07/11 | 3,310 | 3,395 | 3,265 | 3,365 | +195 | +6.2% | 14,600 |
| 2016/07/08 | 3,240 | 3,300 | 3,150 | 3,170 | -115 | -3.5% | 14,800 |
| 2016/07/07 | 3,385 | 3,390 | 3,265 | 3,285 | -95 | -2.8% | 12,600 |
| 2016/07/06 | 3,355 | 3,385 | 3,290 | 3,380 | -95 | -2.7% | 21,000 |
| 2016/07/05 | 3,550 | 3,600 | 3,420 | 3,475 | -130 | -3.6% | 25,300 |
| 2016/07/04 | 3,405 | 3,615 | 3,405 | 3,605 | +175 | +5.1% | 23,100 |
| 2016/07/01 | 3,420 | 3,450 | 3,365 | 3,430 | +50 | +1.5% | 22,600 |
| 2016/06/30 | 3,370 | 3,480 | 3,360 | 3,380 | +110 | +3.4% | 32,100 |
| 2016/06/29 | 3,300 | 3,340 | 3,250 | 3,270 | +75 | +2.3% | 26,200 |
| 2016/06/28 | 3,110 | 3,220 | 3,005 | 3,195 | ±0 | ±0% | 32,000 |
| 2016/06/27 | 3,080 | 3,245 | 3,080 | 3,195 | +120 | +3.9% | 30,000 |
| 2016/06/24 | 3,560 | 3,585 | 2,821 | 3,075 | -375 | -10.9% | 80,500 |
| 2016/06/23 | 3,400 | 3,460 | 3,365 | 3,450 | -60 | -1.7% | 28,300 |
| 2016/06/22 | 3,625 | 3,655 | 3,485 | 3,510 | -160 | -4.4% | 26,000 |
| 2016/06/21 | 3,645 | 3,700 | 3,560 | 3,670 | +25 | +0.7% | 21,200 |
| 2016/06/20 | 3,430 | 3,715 | 3,360 | 3,645 | +340 | +10.3% | 53,700 |
| 2016/06/17 | 3,370 | 3,430 | 3,300 | 3,305 | +5 | +0.2% | 29,500 |
| 2016/06/16 | 3,590 | 3,590 | 3,300 | 3,300 | -360 | -9.8% | 67,500 |
| 2016/06/15 | 3,500 | 3,725 | 3,485 | 3,660 | +70 | +1.9% | 42,100 |
| 2016/06/14 | 3,935 | 3,945 | 3,580 | 3,590 | -415 | -10.4% | 101,800 |
| 2016/06/13 | 4,255 | 4,280 | 3,960 | 4,005 | -400 | -9.1% | 77,000 |
| 2016/06/10 | 4,100 | 4,550 | 4,075 | 4,405 | +370 | +9.2% | 143,600 |
| 2016/06/09 | 3,940 | 4,190 | 3,905 | 4,035 | +145 | +3.7% | 86,500 |
| 2016/06/08 | 3,935 | 3,935 | 3,870 | 3,890 | -155 | -3.8% | 45,900 |
| 2016/06/07 | 3,905 | 4,080 | 3,905 | 4,045 | +150 | +3.9% | 51,700 |
| 2016/06/06 | 3,800 | 3,940 | 3,775 | 3,895 | -10 | -0.3% | 16,500 |
| 2016/06/03 | 3,870 | 3,950 | 3,865 | 3,905 | +105 | +2.8% | 25,400 |
| 2016/06/02 | 3,900 | 3,950 | 3,725 | 3,800 | -120 | -3.1% | 35,100 |
| 2016/06/01 | 3,940 | 4,000 | 3,880 | 3,920 | -75 | -1.9% | 39,100 |
| 2016/05/31 | 4,025 | 4,030 | 3,980 | 3,995 | -5 | -0.1% | 26,000 |
| 2016/05/30 | 3,910 | 4,080 | 3,910 | 4,000 | +100 | +2.6% | 24,000 |
| 2016/05/27 | 3,965 | 4,065 | 3,900 | 3,900 | -130 | -3.2% | 47,000 |
| 2016/05/26 | 4,245 | 4,340 | 3,900 | 4,030 | -215 | -5.1% | 58,000 |
| 2016/05/25 | 3,900 | 4,260 | 3,885 | 4,245 | +325 | +8.3% | 95,000 |
| 2016/05/24 | 4,025 | 4,085 | 3,920 | 3,920 | -110 | -2.7% | 31,900 |
| 2016/05/23 | 4,000 | 4,090 | 3,935 | 4,030 | -20 | -0.5% | 27,500 |
| 2016/05/20 | 3,865 | 4,100 | 3,865 | 4,050 | +185 | +4.8% | 47,500 |
| 2016/05/19 | 3,790 | 3,975 | 3,760 | 3,865 | +80 | +2.1% | 51,700 |
| 2016/05/18 | 4,255 | 4,260 | 3,700 | 3,785 | -430 | -10.2% | 94,600 |
| 2016/05/17 | 4,320 | 4,325 | 4,170 | 4,215 | -130 | -3% | 51,500 |
| 2016/05/16 | 4,555 | 4,575 | 4,345 | 4,345 | -280 | -6.1% | 45,100 |
| 2016/05/13 | 4,580 | 4,665 | 4,410 | 4,625 | +25 | +0.5% | 37,300 |
| 2016/05/12 | 4,750 | 4,840 | 4,580 | 4,600 | -170 | -3.6% | 67,700 |
| 2016/05/11 | 4,780 | 4,800 | 4,690 | 4,770 | +15 | +0.3% | 38,400 |
| 2016/05/10 | 4,900 | 4,900 | 4,650 | 4,755 | -90 | -1.9% | 74,600 |
| 2016/05/09 | 4,485 | 4,895 | 4,460 | 4,845 | +375 | +8.4% | 148,100 |
| 2016/05/06 | 4,335 | 4,480 | 4,235 | 4,470 | +75 | +1.7% | 66,700 |
| 2016/05/02 | 4,190 | 4,530 | 4,160 | 4,395 | -75 | -1.7% | 62,500 |
| 2016/04/28 | 4,715 | 4,715 | 4,280 | 4,470 | -185 | -4% | 83,200 |
2151～
2200
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 | 178,800円 | +29.0% | +60.5% | 0.00% | 19.97倍 | 11.49倍 |
|
- |
| 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 |
市場注目の銘柄
チャート関連のコラム
