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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 1,947 | 2,050 | 1,940 | 2,040 | +94 | +4.8% | 9,000 |
2019/01/17 | 2,000 | 2,000 | 1,941 | 1,946 | +14 | +0.7% | 4,500 |
2019/01/16 | 1,961 | 1,998 | 1,931 | 1,932 | -39 | -2% | 4,300 |
2019/01/15 | 1,985 | 1,985 | 1,924 | 1,971 | -15 | -0.8% | 3,600 |
2019/01/11 | 2,005 | 2,033 | 1,951 | 1,986 | -17 | -0.8% | 3,600 |
2019/01/10 | 1,942 | 2,060 | 1,941 | 2,003 | +51 | +2.6% | 6,800 |
2019/01/09 | 2,087 | 2,087 | 1,952 | 1,952 | -148 | -7% | 6,200 |
2019/01/08 | 2,100 | 2,155 | 2,100 | 2,100 | +16 | +0.8% | 6,100 |
2019/01/07 | 2,038 | 2,180 | 2,038 | 2,084 | +64 | +3.2% | 25,000 |
2019/01/04 | 1,959 | 2,038 | 1,930 | 2,020 | +105 | +5.5% | 12,100 |
2018/12/28 | 1,809 | 2,035 | 1,809 | 1,915 | +88 | +4.8% | 12,800 |
2018/12/27 | 1,795 | 1,869 | 1,745 | 1,827 | +52 | +2.9% | 19,800 |
2018/12/26 | 1,825 | 1,837 | 1,750 | 1,775 | +30 | +1.7% | 4,700 |
2018/12/25 | 1,759 | 1,810 | 1,700 | 1,745 | -34 | -1.9% | 24,700 |
2018/12/21 | 1,751 | 1,780 | 1,730 | 1,779 | +10 | +0.6% | 11,700 |
2018/12/20 | 1,783 | 1,805 | 1,740 | 1,769 | -52 | -2.9% | 12,100 |
2018/12/19 | 1,806 | 1,830 | 1,790 | 1,821 | +15 | +0.8% | 2,800 |
2018/12/18 | 1,850 | 1,864 | 1,800 | 1,806 | -74 | -3.9% | 14,100 |
2018/12/17 | 1,874 | 1,969 | 1,870 | 1,880 | +46 | +2.5% | 22,200 |
2018/12/14 | 1,879 | 1,879 | 1,783 | 1,834 | -13 | -0.7% | 9,800 |
2018/12/13 | 1,837 | 1,882 | 1,805 | 1,847 | +50 | +2.8% | 5,700 |
2018/12/12 | 1,800 | 1,817 | 1,783 | 1,797 | -3 | -0.2% | 3,100 |
2018/12/11 | 1,841 | 1,844 | 1,790 | 1,800 | +39 | +2.2% | 7,500 |
2018/12/10 | 1,770 | 1,829 | 1,745 | 1,761 | -44 | -2.4% | 6,900 |
2018/12/07 | 1,831 | 1,845 | 1,789 | 1,805 | -34 | -1.8% | 11,400 |
2018/12/06 | 1,895 | 1,905 | 1,836 | 1,839 | -61 | -3.2% | 9,900 |
2018/12/05 | 1,894 | 1,924 | 1,861 | 1,900 | -4 | -0.2% | 2,800 |
2018/12/04 | 1,897 | 1,963 | 1,867 | 1,904 | -33 | -1.7% | 11,900 |
2018/12/03 | 1,905 | 1,972 | 1,905 | 1,937 | -8 | -0.4% | 9,700 |
2018/11/30 | 1,904 | 1,945 | 1,860 | 1,945 | +41 | +2.2% | 13,100 |
2018/11/29 | 1,890 | 1,917 | 1,822 | 1,904 | +30 | +1.6% | 25,000 |
2018/11/28 | 1,790 | 1,900 | 1,783 | 1,874 | +110 | +6.2% | 19,000 |
2018/11/27 | 1,800 | 1,800 | 1,759 | 1,764 | -29 | -1.6% | 7,400 |
2018/11/26 | 1,835 | 1,838 | 1,765 | 1,793 | -42 | -2.3% | 8,000 |
2018/11/22 | 1,852 | 1,852 | 1,805 | 1,835 | +7 | +0.4% | 5,900 |
2018/11/21 | 1,820 | 1,829 | 1,800 | 1,828 | -26 | -1.4% | 6,400 |
2018/11/20 | 1,875 | 1,898 | 1,821 | 1,854 | -43 | -2.3% | 9,000 |
2018/11/19 | 1,920 | 1,920 | 1,881 | 1,897 | -23 | -1.2% | 7,400 |
2018/11/16 | 1,934 | 1,960 | 1,896 | 1,920 | -14 | -0.7% | 11,000 |
2018/11/15 | 2,010 | 2,020 | 1,908 | 1,934 | -75 | -3.7% | 9,400 |
2018/11/14 | 1,997 | 2,053 | 1,985 | 2,009 | +18 | +0.9% | 9,800 |
2018/11/13 | 2,009 | 2,010 | 1,966 | 1,991 | -9 | -0.5% | 5,500 |
2018/11/12 | 2,013 | 2,049 | 2,000 | 2,000 | -28 | -1.4% | 6,000 |
2018/11/09 | 2,018 | 2,053 | 2,003 | 2,028 | +10 | +0.5% | 8,400 |
2018/11/08 | 2,039 | 2,069 | 1,982 | 2,018 | +50 | +2.5% | 34,100 |
2018/11/07 | 2,033 | 2,033 | 1,929 | 1,968 | -25 | -1.3% | 8,200 |
2018/11/06 | 2,050 | 2,050 | 1,993 | 1,993 | -44 | -2.2% | 9,900 |
2018/11/05 | 2,000 | 2,050 | 1,981 | 2,037 | +20 | +1% | 7,500 |
2018/11/02 | 1,951 | 2,030 | 1,951 | 2,017 | +66 | +3.4% | 12,200 |
2018/11/01 | 2,029 | 2,030 | 1,951 | 1,951 | -78 | -3.8% | 5,400 |
1301~
1350
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