アイ・アールジャパンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,875 | 1,882 | 1,847 | 1,877 | +22 | +1.2% | 110,400 |
| 2023/01/23 | 1,849 | 1,883 | 1,842 | 1,855 | +46 | +2.5% | 151,800 |
| 2023/01/20 | 1,804 | 1,813 | 1,776 | 1,809 | -14 | -0.8% | 105,200 |
| 2023/01/19 | 1,784 | 1,846 | 1,780 | 1,823 | +44 | +2.5% | 283,400 |
| 2023/01/18 | 1,740 | 1,786 | 1,718 | 1,779 | +45 | +2.6% | 191,100 |
| 2023/01/17 | 1,770 | 1,774 | 1,730 | 1,734 | -51 | -2.9% | 163,300 |
| 2023/01/16 | 1,754 | 1,820 | 1,739 | 1,785 | +27 | +1.5% | 168,600 |
| 2023/01/13 | 1,768 | 1,777 | 1,745 | 1,758 | -10 | -0.6% | 123,300 |
| 2023/01/12 | 1,799 | 1,806 | 1,763 | 1,768 | -16 | -0.9% | 71,300 |
| 2023/01/11 | 1,765 | 1,804 | 1,758 | 1,784 | +30 | +1.7% | 120,400 |
| 2023/01/10 | 1,799 | 1,809 | 1,741 | 1,754 | -5 | -0.3% | 158,200 |
| 2023/01/06 | 1,775 | 1,790 | 1,755 | 1,759 | -35 | -2% | 104,900 |
| 2023/01/05 | 1,815 | 1,838 | 1,774 | 1,794 | +2 | +0.1% | 168,900 |
| 2023/01/04 | 1,807 | 1,830 | 1,785 | 1,792 | -15 | -0.8% | 123,600 |
| 2022/12/30 | 1,820 | 1,859 | 1,793 | 1,807 | +16 | +0.9% | 205,800 |
| 2022/12/29 | 1,736 | 1,793 | 1,730 | 1,791 | +31 | +1.8% | 128,100 |
| 2022/12/28 | 1,793 | 1,797 | 1,721 | 1,760 | -43 | -2.4% | 238,400 |
| 2022/12/27 | 1,723 | 1,813 | 1,719 | 1,803 | +103 | +6.1% | 318,000 |
| 2022/12/26 | 1,730 | 1,730 | 1,683 | 1,700 | -31 | -1.8% | 326,700 |
| 2022/12/23 | 1,748 | 1,753 | 1,717 | 1,731 | -33 | -1.9% | 275,100 |
| 2022/12/22 | 1,790 | 1,792 | 1,747 | 1,764 | -6 | -0.3% | 161,500 |
| 2022/12/21 | 1,774 | 1,805 | 1,745 | 1,770 | -6 | -0.3% | 198,400 |
| 2022/12/20 | 1,826 | 1,828 | 1,752 | 1,776 | -67 | -3.6% | 345,600 |
| 2022/12/19 | 1,839 | 1,922 | 1,827 | 1,843 | -5 | -0.3% | 543,700 |
| 2022/12/16 | 1,815 | 1,867 | 1,807 | 1,848 | -5 | -0.3% | 196,000 |
| 2022/12/15 | 1,836 | 1,858 | 1,818 | 1,853 | +7 | +0.4% | 97,000 |
| 2022/12/14 | 1,844 | 1,865 | 1,835 | 1,846 | +30 | +1.7% | 186,600 |
| 2022/12/13 | 1,835 | 1,847 | 1,805 | 1,816 | -1 | -0.1% | 170,800 |
| 2022/12/12 | 1,790 | 1,827 | 1,768 | 1,817 | +24 | +1.3% | 204,800 |
| 2022/12/09 | 1,721 | 1,799 | 1,716 | 1,793 | +69 | +4% | 311,700 |
| 2022/12/08 | 1,736 | 1,738 | 1,674 | 1,724 | -20 | -1.1% | 559,200 |
| 2022/12/07 | 1,770 | 1,773 | 1,728 | 1,744 | -30 | -1.7% | 465,700 |
| 2022/12/06 | 1,785 | 1,792 | 1,736 | 1,774 | -30 | -1.7% | 326,500 |
| 2022/12/05 | 1,805 | 1,811 | 1,785 | 1,804 | +12 | +0.7% | 147,800 |
| 2022/12/02 | 1,814 | 1,842 | 1,787 | 1,792 | -18 | -1% | 229,500 |
| 2022/12/01 | 1,850 | 1,866 | 1,805 | 1,810 | +2 | +0.1% | 230,400 |
| 2022/11/30 | 1,816 | 1,816 | 1,787 | 1,808 | -8 | -0.4% | 270,600 |
| 2022/11/29 | 1,816 | 1,833 | 1,802 | 1,816 | -17 | -0.9% | 189,200 |
| 2022/11/28 | 1,868 | 1,889 | 1,815 | 1,833 | -42 | -2.2% | 311,600 |
| 2022/11/25 | 1,932 | 1,944 | 1,875 | 1,875 | -50 | -2.6% | 223,200 |
| 2022/11/24 | 1,855 | 1,940 | 1,855 | 1,925 | +101 | +5.5% | 604,200 |
| 2022/11/22 | 1,837 | 1,866 | 1,818 | 1,824 | -10 | -0.5% | 247,900 |
| 2022/11/21 | 1,789 | 1,839 | 1,765 | 1,834 | +47 | +2.6% | 457,800 |
| 2022/11/18 | 1,873 | 1,873 | 1,782 | 1,787 | -91 | -4.8% | 911,100 |
| 2022/11/17 | 1,827 | 1,906 | 1,809 | 1,878 | +17 | +0.9% | 450,100 |
| 2022/11/16 | 1,924 | 1,957 | 1,846 | 1,861 | -62 | -3.2% | 626,100 |
| 2022/11/15 | 2,065 | 2,073 | 1,890 | 1,923 | -226 | -10.5% | 1,039,500 |
| 2022/11/14 | 2,190 | 2,294 | 2,143 | 2,149 | -82 | -3.7% | 372,000 |
| 2022/11/11 | 1,869 | 2,272 | 1,862 | 2,231 | +142 | +6.8% | 924,600 |
| 2022/11/10 | 2,089 | 2,144 | 2,038 | 2,089 | -78 | -3.6% | 360,200 |
451～
500
件表示中 / 2399件
類似銘柄と比較する
現在ご覧いただいている「ＩＲＪ ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＩＲＪ ＨＤ | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＮｅｘＴｏｎｅ | 149,100円 | +48.9% | +51.3% | 0.00% | 24.25倍 | 3.34倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| 楽 待 | 70,100円 | +22.7% | +35.5% | 1.28% | 14.15倍 | 2.62倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| ヒューマンＨＤ | 144,200円 | +3.6% | +1.7% | 4.44% | 6.80倍 | 0.93倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 常磐興 | 164,200円 | +9.5% | +41.1% | 0.00% | 9.74倍 | 1.20倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
市場注目の銘柄
チャート関連のコラム
