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 |
|---|---|---|---|---|---|---|---|
| 2022/06/02 | 4,260 | 4,260 | 4,140 | 4,175 | -145 | -3.4% | 82,300 |
| 2022/06/01 | 4,435 | 4,455 | 4,300 | 4,320 | -95 | -2.2% | 62,600 |
| 2022/05/31 | 4,470 | 4,545 | 4,375 | 4,415 | -110 | -2.4% | 124,900 |
| 2022/05/30 | 4,245 | 4,525 | 4,220 | 4,525 | +370 | +8.9% | 158,800 |
| 2022/05/27 | 4,405 | 4,435 | 4,120 | 4,155 | -190 | -4.4% | 104,200 |
| 2022/05/26 | 4,300 | 4,480 | 4,285 | 4,345 | +80 | +1.9% | 83,500 |
| 2022/05/25 | 4,370 | 4,370 | 4,215 | 4,265 | -140 | -3.2% | 85,600 |
| 2022/05/24 | 4,495 | 4,575 | 4,405 | 4,405 | -115 | -2.5% | 150,300 |
| 2022/05/23 | 4,230 | 4,545 | 4,230 | 4,520 | +325 | +7.7% | 179,600 |
| 2022/05/20 | 4,120 | 4,195 | 4,045 | 4,195 | +70 | +1.7% | 63,300 |
| 2022/05/19 | 3,925 | 4,190 | 3,925 | 4,125 | +60 | +1.5% | 141,100 |
| 2022/05/18 | 4,010 | 4,260 | 4,010 | 4,065 | +125 | +3.2% | 173,300 |
| 2022/05/17 | 3,880 | 3,990 | 3,815 | 3,940 | +40 | +1% | 140,800 |
| 2022/05/16 | 3,805 | 3,980 | 3,805 | 3,900 | +75 | +2% | 128,200 |
| 2022/05/13 | 3,670 | 3,870 | 3,650 | 3,825 | +205 | +5.7% | 114,200 |
| 2022/05/12 | 3,760 | 3,795 | 3,610 | 3,620 | -265 | -6.8% | 127,500 |
| 2022/05/11 | 3,870 | 3,925 | 3,705 | 3,885 | +20 | +0.5% | 134,200 |
| 2022/05/10 | 3,900 | 3,915 | 3,730 | 3,865 | -95 | -2.4% | 113,500 |
| 2022/05/09 | 3,990 | 4,025 | 3,955 | 3,960 | -75 | -1.9% | 101,600 |
| 2022/05/06 | 4,010 | 4,105 | 4,005 | 4,035 | -45 | -1.1% | 119,700 |
| 2022/05/02 | 4,090 | 4,160 | 4,000 | 4,080 | -80 | -1.9% | 144,900 |
| 2022/04/28 | 4,090 | 4,205 | 4,080 | 4,160 | +35 | +0.8% | 157,100 |
| 2022/04/27 | 4,175 | 4,225 | 4,035 | 4,125 | -180 | -4.2% | 212,500 |
| 2022/04/26 | 4,295 | 4,370 | 4,265 | 4,305 | +90 | +2.1% | 138,400 |
| 2022/04/25 | 4,090 | 4,235 | 4,090 | 4,215 | +50 | +1.2% | 68,400 |
| 2022/04/22 | 4,175 | 4,190 | 4,085 | 4,165 | -95 | -2.2% | 88,500 |
| 2022/04/21 | 4,215 | 4,305 | 4,150 | 4,260 | +15 | +0.4% | 91,300 |
| 2022/04/20 | 4,400 | 4,400 | 4,215 | 4,245 | -75 | -1.7% | 122,200 |
| 2022/04/19 | 4,290 | 4,375 | 4,215 | 4,320 | +80 | +1.9% | 97,300 |
| 2022/04/18 | 4,380 | 4,380 | 4,215 | 4,240 | -155 | -3.5% | 101,200 |
| 2022/04/15 | 4,430 | 4,455 | 4,360 | 4,395 | -130 | -2.9% | 77,400 |
| 2022/04/14 | 4,690 | 4,715 | 4,480 | 4,525 | -135 | -2.9% | 149,600 |
| 2022/04/13 | 4,295 | 4,675 | 4,295 | 4,660 | +415 | +9.8% | 185,400 |
| 2022/04/12 | 4,340 | 4,370 | 4,195 | 4,245 | -100 | -2.3% | 185,200 |
| 2022/04/11 | 4,555 | 4,555 | 4,285 | 4,345 | -350 | -7.5% | 177,900 |
| 2022/04/08 | 4,655 | 4,755 | 4,560 | 4,695 | +110 | +2.4% | 124,100 |
| 2022/04/07 | 4,800 | 4,860 | 4,550 | 4,585 | -305 | -6.2% | 198,800 |
| 2022/04/06 | 4,880 | 4,950 | 4,765 | 4,890 | -140 | -2.8% | 198,000 |
| 2022/04/05 | 5,160 | 5,160 | 4,810 | 5,030 | +40 | +0.8% | 317,600 |
| 2022/04/04 | 4,660 | 4,990 | 4,630 | 4,990 | +375 | +8.1% | 333,500 |
| 2022/04/01 | 4,345 | 4,710 | 4,295 | 4,615 | +260 | +6% | 279,500 |
| 2022/03/31 | 4,105 | 4,385 | 4,050 | 4,355 | -240 | -5.2% | 418,200 |
| 2022/03/30 | 4,500 | 4,610 | 4,435 | 4,595 | +110 | +2.5% | 159,500 |
| 2022/03/29 | 4,330 | 4,520 | 4,310 | 4,485 | +240 | +5.7% | 147,300 |
| 2022/03/28 | 4,525 | 4,525 | 4,220 | 4,245 | -380 | -8.2% | 191,800 |
| 2022/03/25 | 4,635 | 4,660 | 4,515 | 4,625 | +25 | +0.5% | 238,800 |
| 2022/03/24 | 4,425 | 4,615 | 4,385 | 4,600 | +130 | +2.9% | 202,900 |
| 2022/03/23 | 4,215 | 4,480 | 4,215 | 4,470 | +275 | +6.6% | 184,600 |
| 2022/03/22 | 4,300 | 4,340 | 4,180 | 4,195 | ±0 | ±0% | 238,900 |
| 2022/03/18 | 4,000 | 4,195 | 4,000 | 4,195 | +175 | +4.4% | 259,500 |
701～
750
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 | 60,200円 | +0.6% | -16.0% | 3.32% | 18.13倍 | 1.97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 | 130,000円 | +1.1% | -0.8% | 2.69% | 14.31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
