アイリックコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 919 | 930 | 911 | 926 | +10 | +1.1% | 13,300 |
| 2022/02/28 | 898 | 919 | 886 | 916 | +29 | +3.3% | 13,000 |
| 2022/02/25 | 899 | 900 | 880 | 887 | +7 | +0.8% | 15,300 |
| 2022/02/24 | 892 | 899 | 880 | 880 | -20 | -2.2% | 17,900 |
| 2022/02/22 | 900 | 902 | 888 | 900 | -4 | -0.4% | 7,900 |
| 2022/02/21 | 901 | 908 | 897 | 904 | -5 | -0.6% | 8,900 |
| 2022/02/18 | 895 | 915 | 891 | 909 | +7 | +0.8% | 6,000 |
| 2022/02/17 | 912 | 912 | 895 | 902 | -2 | -0.2% | 10,100 |
| 2022/02/16 | 911 | 911 | 898 | 904 | -1 | -0.1% | 8,400 |
| 2022/02/15 | 911 | 927 | 888 | 905 | -4 | -0.4% | 17,400 |
| 2022/02/14 | 923 | 923 | 902 | 909 | -14 | -1.5% | 11,900 |
| 2022/02/10 | 916 | 926 | 905 | 923 | +8 | +0.9% | 11,800 |
| 2022/02/09 | 902 | 915 | 901 | 915 | +22 | +2.5% | 11,800 |
| 2022/02/08 | 932 | 940 | 883 | 893 | -33 | -3.6% | 42,400 |
| 2022/02/07 | 966 | 970 | 924 | 926 | -41 | -4.2% | 28,700 |
| 2022/02/04 | 961 | 976 | 952 | 967 | +2 | +0.2% | 4,600 |
| 2022/02/03 | 965 | 978 | 962 | 965 | -15 | -1.5% | 3,500 |
| 2022/02/02 | 975 | 988 | 960 | 980 | +25 | +2.6% | 8,700 |
| 2022/02/01 | 971 | 991 | 955 | 955 | -15 | -1.5% | 35,100 |
| 2022/01/31 | 970 | 992 | 970 | 970 | -1 | -0.1% | 12,000 |
| 2022/01/28 | 954 | 978 | 943 | 971 | +2 | +0.2% | 12,500 |
| 2022/01/27 | 975 | 980 | 948 | 969 | -1 | -0.1% | 9,800 |
| 2022/01/26 | 967 | 990 | 961 | 970 | +21 | +2.2% | 13,000 |
| 2022/01/25 | 963 | 963 | 945 | 949 | +1 | +0.1% | 3,100 |
| 2022/01/24 | 935 | 964 | 935 | 948 | -2 | -0.2% | 5,200 |
| 2022/01/21 | 930 | 958 | 930 | 950 | -9 | -0.9% | 7,700 |
| 2022/01/20 | 926 | 960 | 926 | 959 | +26 | +2.8% | 7,200 |
| 2022/01/19 | 970 | 972 | 930 | 933 | -39 | -4% | 28,900 |
| 2022/01/18 | 973 | 993 | 971 | 972 | -8 | -0.8% | 8,600 |
| 2022/01/17 | 1,002 | 1,002 | 973 | 980 | -18 | -1.8% | 14,100 |
| 2022/01/14 | 992 | 999 | 978 | 998 | -1 | -0.1% | 17,300 |
| 2022/01/13 | 1,019 | 1,019 | 995 | 999 | -9 | -0.9% | 10,500 |
| 2022/01/12 | 1,009 | 1,022 | 1,001 | 1,008 | -1 | -0.1% | 10,800 |
| 2022/01/11 | 1,005 | 1,009 | 987 | 1,009 | +6 | +0.6% | 9,400 |
| 2022/01/07 | 1,006 | 1,020 | 987 | 1,003 | -3 | -0.3% | 8,300 |
| 2022/01/06 | 1,023 | 1,030 | 1,005 | 1,006 | -40 | -3.8% | 18,500 |
| 2022/01/05 | 1,072 | 1,072 | 1,043 | 1,046 | -24 | -2.2% | 12,800 |
| 2022/01/04 | 1,062 | 1,086 | 1,061 | 1,070 | ±0 | ±0% | 11,600 |
| 2021/12/30 | 1,031 | 1,074 | 1,031 | 1,070 | +39 | +3.8% | 20,400 |
| 2021/12/29 | 1,000 | 1,047 | 974 | 1,031 | +37 | +3.7% | 29,500 |
| 2021/12/28 | 997 | 1,012 | 994 | 994 | -9 | -0.9% | 26,400 |
| 2021/12/27 | 1,004 | 1,004 | 988 | 1,003 | -10 | -1% | 10,400 |
| 2021/12/24 | 1,006 | 1,014 | 999 | 1,013 | +13 | +1.3% | 7,900 |
| 2021/12/23 | 1,014 | 1,020 | 998 | 1,000 | -5 | -0.5% | 7,700 |
| 2021/12/22 | 1,012 | 1,018 | 996 | 1,005 | -7 | -0.7% | 9,700 |
| 2021/12/21 | 1,010 | 1,029 | 1,000 | 1,012 | +13 | +1.3% | 15,500 |
| 2021/12/20 | 1,020 | 1,028 | 999 | 999 | -10 | -1% | 18,500 |
| 2021/12/17 | 1,032 | 1,032 | 997 | 1,009 | -30 | -2.9% | 15,500 |
| 2021/12/16 | 1,065 | 1,075 | 1,032 | 1,039 | -11 | -1% | 21,200 |
| 2021/12/15 | 990 | 1,057 | 990 | 1,050 | +62 | +6.3% | 45,500 |
801～
850
件表示中 / 1633件
類似銘柄と比較する
現在ご覧いただいている「アイリック」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 |
|---|---|---|---|---|---|---|---|---|
| アイリック | 72,700円 | +21.7% | +31.0% | 2.75% | 14.12倍 | 1.64倍 |
|
来店型保険ショップを展開。独自の保険分析・検索システムや自社開発スマートＯＣＲが特徴 |
| アドバンスク | 29,400円 | -5.8% | - | 0.00% | - | -1.01倍 |
|
生損保代理店大手。販売はネット中心に店舗、電話、訪問、協業など展開多様。再保険事業兼営 |
| ブロドマイン | 110,500円 | -1.4% | +2.2% | 5.43% | 18.53倍 | 1.59倍 |
|
生命保険軸に証券・住宅ローンをコンサル販売。大手カード会社等と提携。２０～４０代の顧客中心 |
| 中央インタＧ | - | -0.3% | - | - | - | - |
|
- |
| 日本総険 | - | +15.9% | +39.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
