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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,220 | 1,224 | 1,204 | 1,214 | -1 | -0.1% | 38,200 |
| 2024/06/25 | 1,205 | 1,217 | 1,188 | 1,215 | +19 | +1.6% | 61,700 |
| 2024/06/24 | 1,205 | 1,219 | 1,190 | 1,196 | -9 | -0.7% | 49,000 |
| 2024/06/21 | 1,225 | 1,240 | 1,205 | 1,205 | -18 | -1.5% | 89,500 |
| 2024/06/20 | 1,237 | 1,237 | 1,202 | 1,223 | -14 | -1.1% | 62,500 |
| 2024/06/19 | 1,236 | 1,248 | 1,218 | 1,237 | +10 | +0.8% | 70,900 |
| 2024/06/18 | 1,230 | 1,249 | 1,216 | 1,227 | -3 | -0.2% | 71,300 |
| 2024/06/17 | 1,240 | 1,245 | 1,217 | 1,230 | -13 | -1% | 87,100 |
| 2024/06/14 | 1,208 | 1,245 | 1,198 | 1,243 | +16 | +1.3% | 76,000 |
| 2024/06/13 | 1,239 | 1,244 | 1,224 | 1,227 | -3 | -0.2% | 19,400 |
| 2024/06/12 | 1,243 | 1,247 | 1,214 | 1,230 | -10 | -0.8% | 35,700 |
| 2024/06/11 | 1,247 | 1,249 | 1,239 | 1,240 | +5 | +0.4% | 40,600 |
| 2024/06/10 | 1,221 | 1,247 | 1,221 | 1,235 | +14 | +1.1% | 29,300 |
| 2024/06/07 | 1,211 | 1,234 | 1,205 | 1,221 | +10 | +0.8% | 25,100 |
| 2024/06/06 | 1,231 | 1,234 | 1,194 | 1,211 | -20 | -1.6% | 77,900 |
| 2024/06/05 | 1,232 | 1,249 | 1,228 | 1,231 | -22 | -1.8% | 27,900 |
| 2024/06/04 | 1,215 | 1,260 | 1,215 | 1,253 | +33 | +2.7% | 64,800 |
| 2024/06/03 | 1,244 | 1,244 | 1,219 | 1,220 | -18 | -1.5% | 34,400 |
| 2024/05/31 | 1,211 | 1,238 | 1,209 | 1,238 | +27 | +2.2% | 44,700 |
| 2024/05/30 | 1,205 | 1,237 | 1,205 | 1,211 | -11 | -0.9% | 71,700 |
| 2024/05/29 | 1,265 | 1,265 | 1,215 | 1,222 | -43 | -3.4% | 54,000 |
| 2024/05/28 | 1,240 | 1,274 | 1,234 | 1,265 | +25 | +2% | 86,100 |
| 2024/05/27 | 1,228 | 1,240 | 1,217 | 1,240 | +11 | +0.9% | 44,300 |
| 2024/05/24 | 1,220 | 1,240 | 1,219 | 1,229 | -6 | -0.5% | 36,600 |
| 2024/05/23 | 1,210 | 1,240 | 1,204 | 1,235 | +31 | +2.6% | 53,900 |
| 2024/05/22 | 1,225 | 1,225 | 1,204 | 1,204 | -18 | -1.5% | 28,600 |
| 2024/05/21 | 1,239 | 1,253 | 1,222 | 1,222 | -9 | -0.7% | 33,700 |
| 2024/05/20 | 1,217 | 1,249 | 1,216 | 1,231 | +11 | +0.9% | 58,400 |
| 2024/05/17 | 1,182 | 1,229 | 1,182 | 1,220 | +38 | +3.2% | 49,400 |
| 2024/05/16 | 1,212 | 1,229 | 1,178 | 1,182 | -31 | -2.6% | 64,000 |
| 2024/05/15 | 1,221 | 1,254 | 1,203 | 1,213 | -8 | -0.7% | 113,300 |
| 2024/05/14 | 1,219 | 1,230 | 1,212 | 1,221 | +6 | +0.5% | 68,700 |
| 2024/05/13 | 1,200 | 1,219 | 1,197 | 1,215 | +15 | +1.3% | 47,200 |
| 2024/05/10 | 1,220 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 42,100 |
| 2024/05/09 | 1,214 | 1,229 | 1,205 | 1,210 | -2 | -0.2% | 52,500 |
| 2024/05/08 | 1,228 | 1,235 | 1,212 | 1,212 | -14 | -1.1% | 51,600 |
| 2024/05/07 | 1,225 | 1,229 | 1,213 | 1,226 | +13 | +1.1% | 58,000 |
| 2024/05/02 | 1,206 | 1,221 | 1,204 | 1,213 | +2 | +0.2% | 52,200 |
| 2024/05/01 | 1,201 | 1,225 | 1,190 | 1,211 | +9 | +0.7% | 49,500 |
| 2024/04/30 | 1,219 | 1,226 | 1,196 | 1,202 | -3 | -0.2% | 60,200 |
| 2024/04/26 | 1,180 | 1,207 | 1,169 | 1,205 | +29 | +2.5% | 77,600 |
| 2024/04/25 | 1,172 | 1,184 | 1,164 | 1,176 | +6 | +0.5% | 63,500 |
| 2024/04/24 | 1,184 | 1,187 | 1,169 | 1,170 | -6 | -0.5% | 58,800 |
| 2024/04/23 | 1,180 | 1,186 | 1,170 | 1,176 | +1 | +0.1% | 48,900 |
| 2024/04/22 | 1,152 | 1,175 | 1,152 | 1,175 | +30 | +2.6% | 59,500 |
| 2024/04/19 | 1,166 | 1,178 | 1,136 | 1,145 | -22 | -1.9% | 110,300 |
| 2024/04/18 | 1,157 | 1,182 | 1,157 | 1,167 | +23 | +2% | 73,800 |
| 2024/04/17 | 1,124 | 1,158 | 1,119 | 1,144 | +22 | +2% | 121,800 |
| 2024/04/16 | 1,132 | 1,144 | 1,120 | 1,122 | -20 | -1.8% | 94,200 |
| 2024/04/15 | 1,120 | 1,147 | 1,119 | 1,142 | +6 | +0.5% | 78,000 |
101～
150
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 | 82,900円 | +5.9% | -6.4% | 2.41% | 21.04倍 | 2.70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 | 150,200円 | +48.9% | +51.3% | 0.00% | 24.43倍 | 3.36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 | 70,400円 | +22.7% | +35.5% | 1.28% | 14.21倍 | 2.63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 | 142,400円 | +3.6% | +1.7% | 4.49% | 6.72倍 | 0.92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
