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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 1,272 | 1,272 | 1,228 | 1,240.5 | -29 | -2.3% | 79,400 |
| 2018/04/26 | 1,260.5 | 1,291 | 1,237 | 1,269.5 | -1 | -0.1% | 50,600 |
| 2018/04/25 | 1,260 | 1,276.5 | 1,260 | 1,270.5 | -2.5 | -0.2% | 17,000 |
| 2018/04/24 | 1,255.5 | 1,278.5 | 1,245 | 1,273 | +17.5 | +1.4% | 44,400 |
| 2018/04/23 | 1,268.5 | 1,278.5 | 1,250 | 1,255.5 | -14 | -1.1% | 57,200 |
| 2018/04/20 | 1,262 | 1,290 | 1,255.5 | 1,269.5 | -8.5 | -0.7% | 45,000 |
| 2018/04/19 | 1,302 | 1,310 | 1,273 | 1,278 | -20.5 | -1.6% | 53,600 |
| 2018/04/18 | 1,282.5 | 1,312.5 | 1,269.5 | 1,298.5 | +17 | +1.3% | 34,400 |
| 2018/04/17 | 1,267.5 | 1,284 | 1,240.5 | 1,281.5 | +6.5 | +0.5% | 71,200 |
| 2018/04/16 | 1,321.5 | 1,321.5 | 1,269 | 1,275 | -60 | -4.5% | 95,600 |
| 2018/04/13 | 1,365 | 1,365 | 1,324 | 1,335 | -29 | -2.1% | 57,600 |
| 2018/04/12 | 1,373 | 1,390.5 | 1,355 | 1,364 | +11 | +0.8% | 60,200 |
| 2018/04/11 | 1,427.5 | 1,427.5 | 1,309.5 | 1,353 | -74.5 | -5.2% | 153,200 |
| 2018/04/10 | 1,417.5 | 1,443 | 1,401 | 1,427.5 | -6.5 | -0.5% | 69,000 |
| 2018/04/09 | 1,365 | 1,440.5 | 1,360 | 1,434 | +62 | +4.5% | 79,200 |
| 2018/04/06 | 1,392.5 | 1,397.5 | 1,347.5 | 1,372 | -31.5 | -2.2% | 83,800 |
| 2018/04/05 | 1,387.5 | 1,414.5 | 1,374.5 | 1,403.5 | +41 | +3% | 129,800 |
| 2018/04/04 | 1,296 | 1,372.5 | 1,291 | 1,362.5 | +66.5 | +5.1% | 219,800 |
| 2018/04/03 | 1,200 | 1,303.5 | 1,199 | 1,296 | +71 | +5.8% | 214,000 |
| 2018/04/02 | 1,213.5 | 1,232 | 1,207 | 1,225 | +12 | +1% | 124,000 |
| 2018/03/30 | 1,206 | 1,242.5 | 1,199 | 1,213 | -0.5 | ±0% | 113,400 |
| 2018/03/29 | 1,150 | 1,224.5 | 1,139 | 1,213.5 | +75 | +6.6% | 192,000 |
| 2018/03/28 | 1,057 | 1,144 | 1,057 | 1,138.5 | +33.5 | +3% | 89,400 |
| 2018/03/27 | 1,100 | 1,109 | 1,091.5 | 1,105 | +22.5 | +2.1% | 34,400 |
| 2018/03/26 | 1,079 | 1,088 | 1,035.5 | 1,082.5 | -7.5 | -0.7% | 207,000 |
| 2018/03/23 | 1,093 | 1,111.5 | 1,090 | 1,090 | -50 | -4.4% | 47,400 |
| 2018/03/22 | 1,117 | 1,140 | 1,108.5 | 1,140 | +23 | +2.1% | 25,600 |
| 2018/03/20 | 1,111 | 1,121.5 | 1,100 | 1,117 | -14 | -1.2% | 29,800 |
| 2018/03/19 | 1,157 | 1,161 | 1,117 | 1,131 | -36 | -3.1% | 55,400 |
| 2018/03/16 | 1,186.5 | 1,190 | 1,161.5 | 1,167 | +5.5 | +0.5% | 62,400 |
| 2018/03/15 | 1,167.5 | 1,172 | 1,133 | 1,161.5 | +2 | +0.2% | 49,600 |
| 2018/03/14 | 1,119 | 1,159.5 | 1,117.5 | 1,159.5 | +40.5 | +3.6% | 87,200 |
| 2018/03/13 | 1,115.5 | 1,124 | 1,106.5 | 1,119 | -2 | -0.2% | 26,200 |
| 2018/03/12 | 1,125 | 1,129 | 1,100 | 1,121 | +11.5 | +1% | 56,400 |
| 2018/03/09 | 1,085.5 | 1,114.5 | 1,085.5 | 1,109.5 | +28.5 | +2.6% | 59,800 |
| 2018/03/08 | 1,082.5 | 1,092 | 1,075.5 | 1,081 | +5 | +0.5% | 25,600 |
| 2018/03/07 | 1,096 | 1,099.5 | 1,065.5 | 1,076 | -20 | -1.8% | 36,000 |
| 2018/03/06 | 1,100 | 1,117 | 1,085 | 1,096 | +14 | +1.3% | 68,200 |
| 2018/03/05 | 1,107.5 | 1,113.5 | 1,061.5 | 1,082 | -33.5 | -3% | 99,800 |
| 2018/03/02 | 1,089.5 | 1,124 | 1,088.5 | 1,115.5 | -6 | -0.5% | 44,000 |
| 2018/03/01 | 1,131.5 | 1,131.5 | 1,117.5 | 1,121.5 | -16 | -1.4% | 30,000 |
| 2018/02/28 | 1,136 | 1,139.5 | 1,129.5 | 1,137.5 | -3 | -0.3% | 24,200 |
| 2018/02/27 | 1,152 | 1,152 | 1,137 | 1,140.5 | -3 | -0.3% | 30,200 |
| 2018/02/26 | 1,152 | 1,153.5 | 1,141 | 1,143.5 | +3.5 | +0.3% | 33,000 |
| 2018/02/23 | 1,142 | 1,142 | 1,122.5 | 1,140 | +1.5 | +0.1% | 26,800 |
| 2018/02/22 | 1,141 | 1,154 | 1,120.5 | 1,138.5 | -5.5 | -0.5% | 66,800 |
| 2018/02/21 | 1,145.5 | 1,150.5 | 1,132.5 | 1,144 | -6.5 | -0.6% | 50,000 |
| 2018/02/20 | 1,162.5 | 1,167.5 | 1,143.5 | 1,150.5 | -10.5 | -0.9% | 57,800 |
| 2018/02/19 | 1,137.5 | 1,168 | 1,125.5 | 1,161 | +41 | +3.7% | 76,000 |
| 2018/02/16 | 1,112.5 | 1,128.5 | 1,098.5 | 1,120 | +32.5 | +3% | 91,600 |
1701～
1750
件表示中 / 2496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 | 63,500円 | +0.6% | -16.0% | 3.15% | 19.12倍 | 2.07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 |
| 明豊ファシリ | 89,000円 | +6.9% | +12.1% | 4.66% | 11.91倍 | 2.01倍 |
|
事務所や工場、学校などの建設・移転を支援するＣＭ（コンストラクションマネジメント）主力 |
| ＮｅｘＴｏｎｅ | 114,200円 | +48.9% | +51.3% | 0.00% | 18.58倍 | 2.56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 |
| アドウェイズ | 26,800円 | -7.8% | -66.2% | 2.37% | 525.49倍 | 0.78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 |
| ポピンズ | 109,900円 | +4.1% | +6.6% | 3.64% | 10.71倍 | 1.26倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
