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 |
---|---|---|---|---|---|---|---|
2019/04/02 | 1,645 | 1,645 | 1,550 | 1,550 | -90 | -5.5% | 54,200 |
2019/04/01 | 1,732 | 1,790 | 1,630 | 1,640 | -79 | -4.6% | 43,000 |
2019/03/29 | 1,866 | 1,909 | 1,570 | 1,719 | -147 | -7.9% | 100,000 |
2019/03/28 | 1,790 | 1,900 | 1,737 | 1,866 | +77 | +4.3% | 64,100 |
2019/03/27 | 1,675 | 1,873 | 1,675 | 1,789 | -1,461 | -45% | 82,500 |
2019/03/26 | 3,130 | 3,370 | 3,120 | 3,250 | +120 | +3.8% | 18,600 |
2019/03/25 | 3,000 | 3,180 | 2,999 | 3,130 | +10 | +0.3% | 11,900 |
2019/03/22 | 3,020 | 3,120 | 2,960 | 3,120 | -25 | -0.8% | 21,900 |
2019/03/20 | 3,115 | 3,190 | 3,000 | 3,145 | -5 | -0.2% | 24,800 |
2019/03/19 | 3,470 | 3,470 | 3,105 | 3,150 | -345 | -9.9% | 42,900 |
2019/03/18 | 3,260 | 3,570 | 3,180 | 3,495 | +425 | +13.8% | 65,200 |
2019/03/15 | 3,440 | 3,440 | 3,070 | 3,070 | -350 | -10.2% | 25,700 |
2019/03/14 | 3,005 | 3,420 | 3,005 | 3,420 | +360 | +11.8% | 23,900 |
2019/03/13 | 3,085 | 3,090 | 3,000 | 3,060 | -30 | -1% | 11,900 |
2019/03/12 | 3,005 | 3,145 | 2,971 | 3,090 | +129 | +4.4% | 15,900 |
2019/03/11 | 2,827 | 2,997 | 2,781 | 2,961 | +84 | +2.9% | 12,500 |
2019/03/08 | 3,000 | 3,000 | 2,805 | 2,877 | -173 | -5.7% | 19,900 |
2019/03/07 | 2,993 | 3,165 | 2,968 | 3,050 | +81 | +2.7% | 36,700 |
2019/03/06 | 2,772 | 2,970 | 2,771 | 2,969 | +197 | +7.1% | 12,200 |
2019/03/05 | 2,778 | 2,821 | 2,752 | 2,772 | -53 | -1.9% | 8,200 |
2019/03/04 | 2,870 | 2,945 | 2,805 | 2,825 | -38 | -1.3% | 9,400 |
2019/03/01 | 2,795 | 2,900 | 2,795 | 2,863 | +101 | +3.7% | 10,500 |
2019/02/28 | 2,920 | 2,930 | 2,758 | 2,762 | -130 | -4.5% | 16,800 |
2019/02/27 | 2,850 | 2,980 | 2,848 | 2,892 | +51 | +1.8% | 31,600 |
2019/02/26 | 2,748 | 2,841 | 2,610 | 2,841 | +53 | +1.9% | 28,500 |
2019/02/25 | 2,711 | 2,890 | 2,711 | 2,788 | +139 | +5.2% | 45,400 |
2019/02/22 | 2,450 | 2,670 | 2,443 | 2,649 | +169 | +6.8% | 28,500 |
2019/02/21 | 2,418 | 2,480 | 2,389 | 2,480 | +61 | +2.5% | 39,000 |
2019/02/20 | 2,351 | 2,448 | 2,300 | 2,419 | +75 | +3.2% | 97,000 |
2019/02/19 | 2,398 | 2,407 | 2,340 | 2,344 | -56 | -2.3% | 16,600 |
2019/02/18 | 2,400 | 2,437 | 2,300 | 2,400 | +2 | +0.1% | 18,600 |
2019/02/15 | 2,305 | 2,398 | 2,223 | 2,398 | +61 | +2.6% | 14,400 |
2019/02/14 | 2,355 | 2,405 | 2,314 | 2,337 | -12 | -0.5% | 15,700 |
2019/02/13 | 2,378 | 2,385 | 2,311 | 2,349 | +3 | +0.1% | 13,100 |
2019/02/12 | 2,267 | 2,370 | 2,232 | 2,346 | +129 | +5.8% | 18,300 |
2019/02/08 | 2,191 | 2,220 | 2,180 | 2,217 | +11 | +0.5% | 3,500 |
2019/02/07 | 2,180 | 2,206 | 2,171 | 2,206 | +29 | +1.3% | 3,600 |
2019/02/06 | 2,212 | 2,229 | 2,177 | 2,177 | -34 | -1.5% | 2,000 |
2019/02/05 | 2,296 | 2,296 | 2,211 | 2,211 | -19 | -0.9% | 4,000 |
2019/02/04 | 2,299 | 2,299 | 2,154 | 2,230 | +30 | +1.4% | 8,300 |
2019/02/01 | 2,151 | 2,279 | 2,151 | 2,200 | +50 | +2.3% | 7,200 |
2019/01/31 | 2,310 | 2,310 | 2,103 | 2,150 | -30 | -1.4% | 9,300 |
2019/01/30 | 2,202 | 2,249 | 2,180 | 2,180 | -72 | -3.2% | 9,000 |
2019/01/29 | 2,307 | 2,314 | 2,246 | 2,252 | -93 | -4% | 9,000 |
2019/01/28 | 2,470 | 2,470 | 2,300 | 2,345 | -87 | -3.6% | 14,500 |
2019/01/25 | 2,470 | 2,481 | 2,360 | 2,432 | -18 | -0.7% | 29,400 |
2019/01/24 | 2,222 | 2,500 | 2,218 | 2,450 | +252 | +11.5% | 72,500 |
2019/01/23 | 2,080 | 2,219 | 2,073 | 2,198 | +185 | +9.2% | 41,700 |
2019/01/22 | 2,050 | 2,063 | 2,011 | 2,013 | -49 | -2.4% | 3,800 |
2019/01/21 | 2,050 | 2,080 | 2,026 | 2,062 | +22 | +1.1% | 4,200 |
1251~
1300
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