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 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 2,421 | 2,429 | 2,380 | 2,417 | +17 | +0.7% | 254,000 |
| 2022/08/12 | 2,375 | 2,419 | 2,347 | 2,400 | +57 | +2.4% | 221,500 |
| 2022/08/10 | 2,367 | 2,367 | 2,315 | 2,343 | -43 | -1.8% | 234,500 |
| 2022/08/09 | 2,424 | 2,424 | 2,360 | 2,386 | -25 | -1% | 281,400 |
| 2022/08/08 | 2,429 | 2,443 | 2,368 | 2,411 | -34 | -1.4% | 413,000 |
| 2022/08/05 | 2,368 | 2,478 | 2,361 | 2,445 | +125 | +5.4% | 718,000 |
| 2022/08/04 | 2,377 | 2,378 | 2,304 | 2,320 | -23 | -1% | 314,700 |
| 2022/08/03 | 2,312 | 2,363 | 2,289 | 2,343 | +59 | +2.6% | 536,800 |
| 2022/08/02 | 2,219 | 2,347 | 2,204 | 2,284 | +58 | +2.6% | 872,800 |
| 2022/08/01 | 2,001 | 2,227 | 1,997 | 2,226 | +3 | +0.1% | 1,028,700 |
| 2022/07/29 | 2,226 | 2,288 | 2,205 | 2,223 | +39 | +1.8% | 456,400 |
| 2022/07/28 | 2,211 | 2,229 | 2,162 | 2,184 | +12 | +0.6% | 267,500 |
| 2022/07/27 | 2,166 | 2,185 | 2,132 | 2,172 | +2 | +0.1% | 163,200 |
| 2022/07/26 | 2,160 | 2,175 | 2,117 | 2,170 | +6 | +0.3% | 240,100 |
| 2022/07/25 | 2,189 | 2,200 | 2,147 | 2,164 | -48 | -2.2% | 236,200 |
| 2022/07/22 | 2,249 | 2,249 | 2,189 | 2,212 | -38 | -1.7% | 311,300 |
| 2022/07/21 | 2,182 | 2,260 | 2,182 | 2,250 | +106 | +4.9% | 476,800 |
| 2022/07/20 | 2,112 | 2,155 | 2,111 | 2,144 | +62 | +3% | 242,300 |
| 2022/07/19 | 2,100 | 2,103 | 2,045 | 2,082 | -25 | -1.2% | 223,300 |
| 2022/07/15 | 2,116 | 2,144 | 2,071 | 2,107 | -21 | -1% | 245,800 |
| 2022/07/14 | 2,148 | 2,169 | 2,119 | 2,128 | -2 | -0.1% | 183,200 |
| 2022/07/13 | 2,091 | 2,144 | 2,081 | 2,130 | +8 | +0.4% | 164,900 |
| 2022/07/12 | 2,159 | 2,159 | 2,092 | 2,122 | -38 | -1.8% | 341,400 |
| 2022/07/11 | 2,252 | 2,270 | 2,160 | 2,160 | -69 | -3.1% | 560,400 |
| 2022/07/08 | 2,189 | 2,266 | 2,156 | 2,229 | +78 | +3.6% | 658,300 |
| 2022/07/07 | 2,161 | 2,204 | 2,122 | 2,151 | -29 | -1.3% | 477,300 |
| 2022/07/06 | 2,108 | 2,210 | 2,099 | 2,180 | +68 | +3.2% | 489,100 |
| 2022/07/05 | 2,064 | 2,151 | 2,042 | 2,112 | +71 | +3.5% | 479,300 |
| 2022/07/04 | 2,029 | 2,085 | 1,981 | 2,041 | +52 | +2.6% | 404,300 |
| 2022/07/01 | 2,050 | 2,094 | 1,952 | 1,989 | -44 | -2.2% | 584,300 |
| 2022/06/30 | 2,152 | 2,160 | 2,020 | 2,033 | -97 | -4.6% | 800,900 |
| 2022/06/29 | 2,050 | 2,131 | 2,001 | 2,130 | +26 | +1.2% | 674,700 |
| 2022/06/28 | 1,978 | 2,126 | 1,953 | 2,104 | +96 | +4.8% | 760,300 |
| 2022/06/27 | 1,985 | 2,017 | 1,901 | 2,008 | +33 | +1.7% | 708,500 |
| 2022/06/24 | 1,876 | 1,989 | 1,861 | 1,975 | +128 | +6.9% | 828,400 |
| 2022/06/23 | 1,843 | 1,874 | 1,816 | 1,847 | +8 | +0.4% | 483,700 |
| 2022/06/22 | 1,899 | 1,909 | 1,826 | 1,839 | -47 | -2.5% | 829,800 |
| 2022/06/21 | 1,810 | 1,969 | 1,810 | 1,886 | +108 | +6.1% | 1,654,500 |
| 2022/06/20 | 1,837 | 1,856 | 1,757 | 1,778 | -58 | -3.2% | 785,900 |
| 2022/06/17 | 1,824 | 1,886 | 1,802 | 1,836 | -28 | -1.5% | 1,196,100 |
| 2022/06/16 | 2,025 | 2,050 | 1,856 | 1,864 | -127 | -6.4% | 1,693,500 |
| 2022/06/15 | 1,965 | 2,076 | 1,956 | 1,991 | -13 | -0.6% | 1,330,100 |
| 2022/06/14 | 2,000 | 2,047 | 1,956 | 2,004 | -70 | -3.4% | 2,026,500 |
| 2022/06/13 | 2,151 | 2,220 | 2,074 | 2,074 | -144 | -6.5% | 1,857,600 |
| 2022/06/10 | 2,556 | 2,565 | 2,191 | 2,218 | -438 | -16.5% | 5,942,500 |
| 2022/06/09 | 2,320 | 2,787 | 2,255 | 2,656 | +286 | +12.1% | 10,596,100 |
| 2022/06/08 | 2,370 | 2,370 | 2,370 | 2,370 | -500 | -17.4% | 57,600 |
| 2022/06/07 | 2,870 | 2,870 | 2,870 | 2,870 | -700 | -19.6% | 46,500 |
| 2022/06/06 | 3,640 | 3,655 | 3,570 | 3,570 | -700 | -16.4% | 129,800 |
| 2022/06/03 | 4,295 | 4,445 | 4,190 | 4,270 | +95 | +2.3% | 100,500 |
651～
700
件表示中 / 2491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 | 60,000円 | +0.6% | -16.0% | 3.33% | 18.07倍 | 1.96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 |
| ライドオンＥＸ | 99,300円 | -3.2% | -35.7% | 1.51% | 26.11倍 | 1.29倍 |
|
すし「銀のさら」や「釜寅」など調理済み食材の宅配をＦＣ・直営で全国展開。海外も。下期偏重 |
| アイビス | 292,900円 | +6.1% | +7.2% | 1.71% | 12.32倍 | 5.12倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。サブスクが急成長中。企業向け開発支援も |
| ＡＲＭ | 64,600円 | +21.5% | +27.5% | 2.32% | 15.60倍 | 3.08倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| オリジナル設 | 129,500円 | +1.1% | -0.8% | 2.70% | 14.26倍 | 1.09倍 |
|
上下水道、水質保全等の建設コンサル。都市施設向けの情報処理や非破壊検査ビジネスも展開 |
市場注目の銘柄
チャート関連のコラム
