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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 4,055 | 4,180 | 4,005 | 4,150 | +90 | +2.2% | 164,000 |
| 2019/10/08 | 4,070 | 4,095 | 3,960 | 4,060 | +25 | +0.6% | 130,700 |
| 2019/10/07 | 4,000 | 4,110 | 3,930 | 4,035 | +55 | +1.4% | 137,800 |
| 2019/10/04 | 3,980 | 4,030 | 3,875 | 3,980 | +80 | +2.1% | 149,700 |
| 2019/10/03 | 3,945 | 4,040 | 3,875 | 3,900 | -150 | -3.7% | 165,900 |
| 2019/10/02 | 3,870 | 4,110 | 3,855 | 4,050 | +165 | +4.2% | 246,700 |
| 2019/10/01 | 3,885 | 3,945 | 3,840 | 3,885 | +45 | +1.2% | 124,000 |
| 2019/09/30 | 3,775 | 3,850 | 3,755 | 3,840 | -50 | -1.3% | 123,400 |
| 2019/09/27 | 3,855 | 3,905 | 3,780 | 3,890 | +35 | +0.9% | 156,500 |
| 2019/09/26 | 3,925 | 3,935 | 3,800 | 3,855 | -75 | -1.9% | 226,400 |
| 2019/09/25 | 3,950 | 3,970 | 3,715 | 3,930 | -55 | -1.4% | 245,400 |
| 2019/09/24 | 3,920 | 4,095 | 3,920 | 3,985 | +105 | +2.7% | 299,600 |
| 2019/09/20 | 3,695 | 3,910 | 3,690 | 3,880 | +220 | +6% | 672,900 |
| 2019/09/19 | 3,515 | 3,675 | 3,500 | 3,660 | +75 | +2.1% | 196,400 |
| 2019/09/18 | 3,520 | 3,765 | 3,520 | 3,585 | +110 | +3.2% | 338,100 |
| 2019/09/17 | 3,515 | 3,595 | 3,460 | 3,475 | -20 | -0.6% | 150,400 |
| 2019/09/13 | 3,630 | 3,630 | 3,440 | 3,495 | -80 | -2.2% | 168,300 |
| 2019/09/12 | 3,650 | 3,705 | 3,550 | 3,575 | +50 | +1.4% | 275,000 |
| 2019/09/11 | 3,470 | 3,600 | 3,385 | 3,525 | +60 | +1.7% | 354,400 |
| 2019/09/10 | 3,720 | 3,720 | 3,410 | 3,465 | -255 | -6.9% | 540,900 |
| 2019/09/09 | 3,700 | 3,880 | 3,645 | 3,720 | +15 | +0.4% | 259,400 |
| 2019/09/06 | 3,855 | 3,870 | 3,655 | 3,705 | -185 | -4.8% | 342,800 |
| 2019/09/05 | 3,910 | 3,995 | 3,845 | 3,890 | -5 | -0.1% | 259,100 |
| 2019/09/04 | 4,205 | 4,210 | 3,845 | 3,895 | -355 | -8.4% | 526,400 |
| 2019/09/03 | 4,280 | 4,370 | 4,220 | 4,250 | -10 | -0.2% | 125,700 |
| 2019/09/02 | 4,360 | 4,395 | 4,200 | 4,260 | -80 | -1.8% | 129,600 |
| 2019/08/30 | 4,405 | 4,490 | 4,230 | 4,340 | -55 | -1.3% | 244,600 |
| 2019/08/29 | 4,320 | 4,480 | 4,270 | 4,395 | +100 | +2.3% | 242,400 |
| 2019/08/28 | 4,390 | 4,445 | 4,180 | 4,295 | -85 | -1.9% | 282,600 |
| 2019/08/27 | 4,345 | 4,420 | 4,245 | 4,380 | +125 | +2.9% | 234,700 |
| 2019/08/26 | 4,085 | 4,390 | 4,045 | 4,255 | +145 | +3.5% | 235,300 |
| 2019/08/23 | 4,175 | 4,175 | 4,010 | 4,110 | -65 | -1.6% | 138,600 |
| 2019/08/22 | 4,300 | 4,370 | 4,120 | 4,175 | -15 | -0.4% | 267,800 |
| 2019/08/21 | 3,945 | 4,220 | 3,920 | 4,190 | +270 | +6.9% | 328,100 |
| 2019/08/20 | 3,950 | 3,965 | 3,840 | 3,920 | -55 | -1.4% | 178,100 |
| 2019/08/19 | 3,940 | 4,005 | 3,840 | 3,975 | +75 | +1.9% | 113,200 |
| 2019/08/16 | 3,950 | 3,980 | 3,855 | 3,900 | -15 | -0.4% | 135,500 |
| 2019/08/15 | 3,890 | 3,950 | 3,810 | 3,915 | -45 | -1.1% | 175,500 |
| 2019/08/14 | 4,040 | 4,040 | 3,890 | 3,960 | -180 | -4.3% | 291,600 |
| 2019/08/13 | 3,735 | 4,260 | 3,735 | 4,140 | +405 | +10.8% | 417,200 |
| 2019/08/09 | 3,820 | 3,960 | 3,690 | 3,735 | -80 | -2.1% | 209,100 |
| 2019/08/08 | 3,785 | 3,950 | 3,720 | 3,815 | +100 | +2.7% | 301,000 |
| 2019/08/07 | 3,800 | 3,865 | 3,515 | 3,715 | -135 | -3.5% | 514,700 |
| 2019/08/06 | 3,575 | 3,910 | 3,540 | 3,850 | +165 | +4.5% | 450,300 |
| 2019/08/05 | 3,500 | 3,855 | 3,440 | 3,685 | +310 | +9.2% | 705,600 |
| 2019/08/02 | 2,871 | 3,375 | 2,828 | 3,375 | +504 | +17.6% | 226,800 |
| 2019/08/01 | 2,858 | 2,876 | 2,800 | 2,871 | +5 | +0.2% | 165,400 |
| 2019/07/31 | 2,864 | 2,885 | 2,811 | 2,866 | +13 | +0.5% | 107,700 |
| 2019/07/30 | 2,855 | 2,880 | 2,814 | 2,853 | +3 | +0.1% | 123,500 |
| 2019/07/29 | 2,834 | 2,861 | 2,809 | 2,850 | +27 | +1% | 77,900 |
1351～
1400
件表示中 / 2498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 | 66,100円 | +0.6% | -16.0% | 3.03% | 19.90倍 | 2.16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 |
| アドウェイズ | 28,600円 | -7.8% | -66.2% | 2.22% | 560.78倍 | 0.83倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| ＮｅｘＴｏｎｅ | 120,300円 | +48.9% | +51.3% | 0.00% | 19.57倍 | 2.69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 |
| ＦＣＥ | 53,600円 | +14.9% | +29.6% | 1.31% | 18.70倍 | 3.50倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ｎｍｓ ＨＤ | 54,500円 | +3.5% | +14.6% | 2.57% | 10.00倍 | 2.51倍 |
|
製造派遣・請負の中堅。国内外工場で製造受託サービスや修理請負を展開。電源事業も育成中 |
市場注目の銘柄
チャート関連のコラム
