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 |
|---|---|---|---|---|---|---|---|
| 2023/01/27 | 1,857 | 1,857 | 1,819 | 1,854 | +15 | +0.8% | 111,600 |
| 2023/01/26 | 1,890 | 1,892 | 1,838 | 1,839 | -42 | -2.2% | 108,300 |
| 2023/01/25 | 1,863 | 1,893 | 1,853 | 1,881 | +4 | +0.2% | 101,100 |
| 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 |
601～
650
件表示中 / 2552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 | 63,800円 | +3.8% | -1.7% | 1.57% | 16.19倍 | 2.02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 |
| ＤｍＭｉＸ | 24,500円 | +5.0% | +25.8% | 2.45% | 10.34倍 | 0.83倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| きんえい | 409,500円 | +1.4% | -24.7% | 0.24% | 87.82倍 | 4.43倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| ラストワンマイル | 336,000円 | +18.9% | +21.8% | 0.60% | 14.99倍 | 2.60倍 |
|
電力・ガス料金、宅配水など複数サービスを取次販売。ＡＩツール活用の高効率ＤＸ営業に強み |
| ＳＯＬＩＺＥＨＤ | 184,800円 | +18.9% | +20.2% | 2.98% | 27.95倍 | 0.85倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
市場注目の銘柄
チャート関連のコラム
