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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2018/02/15 | 1,063.5 | 1,100 | 1,044 | 1,087.5 | +42 | +4% | 106,200 |
| 2018/02/14 | 1,075 | 1,092.5 | 1,025 | 1,045.5 | -6 | -0.6% | 163,000 |
| 2018/02/13 | 1,100 | 1,100 | 1,051.5 | 1,051.5 | -15 | -1.4% | 78,600 |
| 2018/02/09 | 1,047 | 1,079.5 | 1,032 | 1,066.5 | -37.5 | -3.4% | 87,200 |
| 2018/02/08 | 1,069.5 | 1,108 | 1,060 | 1,104 | +53 | +5% | 93,400 |
| 2018/02/07 | 1,135 | 1,146 | 1,041.5 | 1,051 | +1 | +0.1% | 182,600 |
| 2018/02/06 | 1,000 | 1,061.5 | 985 | 1,050 | -125 | -10.6% | 450,800 |
| 2018/02/05 | 1,177 | 1,206 | 1,155.5 | 1,175 | -19.5 | -1.6% | 218,000 |
| 2018/02/02 | 1,240 | 1,277 | 1,170 | 1,194.5 | -9 | -0.7% | 436,400 |
| 2018/02/01 | 1,180 | 1,237 | 1,175 | 1,203.5 | +28.5 | +2.4% | 395,800 |
| 2018/01/31 | 1,168.5 | 1,215.5 | 1,168.5 | 1,175 | -15 | -1.3% | 100,400 |
| 2018/01/30 | 1,235.5 | 1,235.5 | 1,161 | 1,190 | -46.5 | -3.8% | 147,400 |
| 2018/01/29 | 1,242.5 | 1,243.5 | 1,230.5 | 1,236.5 | -6 | -0.5% | 97,000 |
| 2018/01/26 | 1,242.5 | 1,246.5 | 1,235 | 1,242.5 | +15.5 | +1.3% | 77,200 |
| 2018/01/25 | 1,219.5 | 1,242.5 | 1,210 | 1,227 | +13 | +1.1% | 99,000 |
| 2018/01/24 | 1,190.5 | 1,228 | 1,189.5 | 1,214 | +29 | +2.4% | 145,200 |
| 2018/01/23 | 1,170 | 1,185 | 1,161 | 1,185 | +25 | +2.2% | 62,800 |
| 2018/01/22 | 1,160 | 1,179.5 | 1,150.5 | 1,160 | +13.5 | +1.2% | 79,400 |
| 2018/01/19 | 1,167 | 1,171.5 | 1,131 | 1,146.5 | -14 | -1.2% | 64,800 |
| 2018/01/18 | 1,201.5 | 1,202.5 | 1,153 | 1,160.5 | -24.5 | -2.1% | 149,800 |
| 2018/01/17 | 1,105.5 | 1,185 | 1,105.5 | 1,185 | +81.5 | +7.4% | 194,800 |
| 2018/01/16 | 1,089.5 | 1,106 | 1,082 | 1,103.5 | +16.5 | +1.5% | 68,800 |
| 2018/01/15 | 1,097.5 | 1,108 | 1,068.5 | 1,087 | +0.5 | ±0% | 102,000 |
| 2018/01/12 | 1,063.5 | 1,086.5 | 1,063.5 | 1,086.5 | +23.5 | +2.2% | 46,800 |
| 2018/01/11 | 1,065 | 1,075.5 | 1,056 | 1,063 | -6.5 | -0.6% | 46,200 |
| 2018/01/10 | 1,077.5 | 1,078.5 | 1,062.5 | 1,069.5 | -5.5 | -0.5% | 42,000 |
| 2018/01/09 | 1,079 | 1,092.5 | 1,072 | 1,075 | +11.5 | +1.1% | 97,800 |
| 2018/01/05 | 1,073.5 | 1,079 | 1,055 | 1,063.5 | +4.5 | +0.4% | 43,800 |
| 2018/01/04 | 1,067.5 | 1,069 | 1,049 | 1,059 | -6 | -0.6% | 44,000 |
| 2017/12/29 | 1,069.5 | 1,077 | 1,060.5 | 1,065 | -4 | -0.4% | 15,000 |
| 2017/12/28 | 1,086 | 1,087.5 | 1,068 | 1,069 | -16 | -1.5% | 46,600 |
| 2017/12/27 | 1,040 | 1,094 | 1,038 | 1,085 | +50 | +4.8% | 87,000 |
| 2017/12/26 | 1,024.5 | 1,040 | 1,021.5 | 1,035 | +11.5 | +1.1% | 63,200 |
| 2017/12/25 | 1,054 | 1,054 | 1,016.5 | 1,023.5 | -26.5 | -2.5% | 60,000 |
| 2017/12/22 | 1,051.5 | 1,055.5 | 1,045 | 1,050 | -4 | -0.4% | 31,600 |
| 2017/12/21 | 1,052.5 | 1,055 | 1,043.5 | 1,054 | -2.5 | -0.2% | 39,800 |
| 2017/12/20 | 1,050.5 | 1,058.5 | 1,044.5 | 1,056.5 | +1.5 | +0.1% | 26,600 |
| 2017/12/19 | 1,064 | 1,064 | 1,049.5 | 1,055 | -10 | -0.9% | 43,200 |
| 2017/12/18 | 1,075 | 1,075 | 1,059.5 | 1,065 | +6.5 | +0.6% | 25,400 |
| 2017/12/15 | 1,069 | 1,069 | 1,038.5 | 1,058.5 | +5.5 | +0.5% | 29,400 |
| 2017/12/14 | 1,045 | 1,060 | 1,044.5 | 1,053 | +13 | +1.3% | 66,400 |
| 2017/12/13 | 1,026.5 | 1,043 | 1,011.5 | 1,040 | +11 | +1.1% | 51,600 |
1801～
1850
件表示中 / 2554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 | 63,100円 | +3.8% | -1.7% | 1.58% | 16.01倍 | 2.00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 |
| ベルトラ | 31,000円 | +25.5% | - | 0.00% | 28.36倍 | 4.55倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| プログレス | 145,700円 | +13.1% | +77.3% | 0.00% | 10.79倍 | 3.10倍 |
|
製造業向けにデジタルツイン活用の設計開発技術やコンサルサービス提供。エンジニア派遣も |
| オリジナル設 | 151,000円 | +1.1% | -0.8% | 2.32% | 23.37倍 | 1.26倍 |
|
上下水道、水質保全等の建設コンサル。官民連携ＰＰＰを開拓。地理情報システム開発子会社化 |
| 平安レイ | 90,000円 | +3.6% | +9.5% | 4.00% | 7.96倍 | 0.50倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
市場注目の銘柄
チャート関連のコラム
