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 |
---|---|---|---|---|---|---|---|
2019/06/19 | 1,499 | 1,531 | 1,491 | 1,503 | +12 | +0.8% | 47,400 |
2019/06/18 | 1,567 | 1,580 | 1,480 | 1,491 | -69 | -4.4% | 118,900 |
2019/06/17 | 1,570 | 1,572 | 1,475 | 1,560 | +119 | +8.3% | 154,100 |
2019/06/14 | 1,421 | 1,452 | 1,392 | 1,441 | +22 | +1.6% | 65,200 |
2019/06/13 | 1,443 | 1,478 | 1,410 | 1,419 | -34 | -2.3% | 82,100 |
2019/06/12 | 1,517 | 1,528 | 1,435 | 1,453 | -65 | -4.3% | 141,300 |
2019/06/11 | 1,607 | 1,618 | 1,518 | 1,518 | -89 | -5.5% | 119,300 |
2019/06/10 | 1,580 | 1,629 | 1,563 | 1,607 | +50 | +3.2% | 66,600 |
2019/06/07 | 1,522 | 1,558 | 1,500 | 1,557 | +45 | +3% | 41,700 |
2019/06/06 | 1,508 | 1,608 | 1,502 | 1,512 | +5 | +0.3% | 107,800 |
2019/06/05 | 1,630 | 1,645 | 1,479 | 1,507 | -85 | -5.3% | 141,800 |
2019/06/04 | 1,553 | 1,620 | 1,509 | 1,592 | +8 | +0.5% | 87,600 |
2019/06/03 | 1,630 | 1,630 | 1,518 | 1,584 | -79 | -4.8% | 155,900 |
2019/05/31 | 1,717 | 1,767 | 1,651 | 1,663 | -87 | -5% | 150,300 |
2019/05/30 | 1,839 | 1,849 | 1,747 | 1,750 | -118 | -6.3% | 145,800 |
2019/05/29 | 1,789 | 1,870 | 1,755 | 1,868 | +82 | +4.6% | 99,900 |
2019/05/28 | 1,800 | 1,833 | 1,740 | 1,786 | -50 | -2.7% | 372,600 |
2019/05/27 | 1,906 | 1,925 | 1,820 | 1,836 | -109 | -5.6% | 173,700 |
2019/05/24 | 1,920 | 1,972 | 1,870 | 1,945 | -27 | -1.4% | 61,300 |
2019/05/23 | 2,033 | 2,053 | 1,971 | 1,972 | -103 | -5% | 36,600 |
2019/05/22 | 2,053 | 2,113 | 2,027 | 2,075 | +8 | +0.4% | 36,400 |
2019/05/21 | 2,139 | 2,139 | 2,011 | 2,067 | -122 | -5.6% | 66,100 |
2019/05/20 | 2,209 | 2,229 | 2,076 | 2,189 | +15 | +0.7% | 71,700 |
2019/05/17 | 2,001 | 2,240 | 2,001 | 2,174 | +174 | +8.7% | 106,700 |
2019/05/16 | 1,973 | 2,000 | 1,708 | 2,000 | +27 | +1.4% | 125,600 |
2019/05/15 | 1,966 | 2,079 | 1,936 | 1,973 | +87 | +4.6% | 211,400 |
2019/05/14 | 1,886 | 1,929 | 1,820 | 1,886 | -55 | -2.8% | 46,600 |
2019/05/13 | 1,951 | 2,046 | 1,910 | 1,941 | +11 | +0.6% | 50,800 |
2019/05/10 | 1,949 | 1,962 | 1,900 | 1,930 | -24 | -1.2% | 21,800 |
2019/05/09 | 1,971 | 2,049 | 1,933 | 1,954 | +4 | +0.2% | 62,700 |
2019/05/08 | 1,950 | 1,962 | 1,885 | 1,950 | -20 | -1% | 29,800 |
2019/05/07 | 1,998 | 1,998 | 1,852 | 1,970 | +9 | +0.5% | 31,300 |
2019/04/26 | 1,922 | 2,000 | 1,920 | 1,961 | -1 | -0.1% | 37,600 |
2019/04/25 | 1,885 | 1,975 | 1,819 | 1,962 | +47 | +2.5% | 56,600 |
2019/04/24 | 1,790 | 2,015 | 1,776 | 1,915 | +166 | +9.5% | 124,100 |
2019/04/23 | 1,710 | 1,772 | 1,707 | 1,749 | -41 | -2.3% | 32,000 |
2019/04/22 | 1,624 | 1,792 | 1,617 | 1,790 | +176 | +10.9% | 86,400 |
2019/04/19 | 1,583 | 1,620 | 1,550 | 1,614 | +71 | +4.6% | 30,100 |
2019/04/18 | 1,602 | 1,607 | 1,540 | 1,543 | -74 | -4.6% | 41,900 |
2019/04/17 | 1,520 | 1,633 | 1,515 | 1,617 | +115 | +7.7% | 49,700 |
2019/04/16 | 1,512 | 1,529 | 1,471 | 1,502 | -37 | -2.4% | 34,400 |
2019/04/15 | 1,592 | 1,600 | 1,495 | 1,539 | -48 | -3% | 38,200 |
2019/04/12 | 1,668 | 1,686 | 1,585 | 1,587 | -68 | -4.1% | 32,500 |
2019/04/11 | 1,549 | 1,658 | 1,535 | 1,655 | +121 | +7.9% | 13,600 |
2019/04/10 | 1,477 | 1,537 | 1,465 | 1,534 | +39 | +2.6% | 43,200 |
2019/04/09 | 1,650 | 1,656 | 1,490 | 1,495 | -130 | -8% | 40,400 |
2019/04/08 | 1,670 | 1,684 | 1,615 | 1,625 | -25 | -1.5% | 18,600 |
2019/04/05 | 1,655 | 1,659 | 1,608 | 1,650 | +32 | +2% | 22,600 |
2019/04/04 | 1,640 | 1,700 | 1,581 | 1,618 | -42 | -2.5% | 42,300 |
2019/04/03 | 1,536 | 1,732 | 1,509 | 1,660 | +110 | +7.1% | 65,300 |
1201~
1250
件表示中 / 1376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 | 74,500円 | +25.3% | +94.3% | 2.01% | 40.49倍 | 1.79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 | 102,300円 | +18.1% | - | 3.42% | 24.94倍 | 5.11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 | 176,100円 | +18.2% | +9.3% | 4.54% | 21.37倍 | 2.52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 | - | +0.8% | - | - | - | - |
|
- |
日本総険 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム