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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,155 | 1,167 | 1,130 | 1,136 | -19 | -1.6% | 117,300 |
| 2024/04/11 | 1,144 | 1,161 | 1,135 | 1,155 | -5 | -0.4% | 97,300 |
| 2024/04/10 | 1,189 | 1,203 | 1,157 | 1,160 | -29 | -2.4% | 164,200 |
| 2024/04/09 | 1,190 | 1,194 | 1,168 | 1,189 | +3 | +0.3% | 101,400 |
| 2024/04/08 | 1,189 | 1,191 | 1,170 | 1,186 | -7 | -0.6% | 103,500 |
| 2024/04/05 | 1,183 | 1,205 | 1,180 | 1,193 | -5 | -0.4% | 81,000 |
| 2024/04/04 | 1,201 | 1,206 | 1,184 | 1,198 | +4 | +0.3% | 111,800 |
| 2024/04/03 | 1,186 | 1,214 | 1,171 | 1,194 | -1 | -0.1% | 234,100 |
| 2024/04/02 | 1,270 | 1,276 | 1,193 | 1,195 | -86 | -6.7% | 364,000 |
| 2024/04/01 | 1,333 | 1,334 | 1,281 | 1,281 | -52 | -3.9% | 205,500 |
| 2024/03/29 | 1,315 | 1,343 | 1,312 | 1,333 | +18 | +1.4% | 71,600 |
| 2024/03/28 | 1,314 | 1,329 | 1,309 | 1,315 | -20 | -1.5% | 116,400 |
| 2024/03/27 | 1,354 | 1,366 | 1,335 | 1,335 | -19 | -1.4% | 115,000 |
| 2024/03/26 | 1,336 | 1,392 | 1,332 | 1,354 | +14 | +1% | 285,600 |
| 2024/03/25 | 1,362 | 1,362 | 1,340 | 1,340 | -34 | -2.5% | 120,200 |
| 2024/03/22 | 1,388 | 1,388 | 1,366 | 1,374 | -8 | -0.6% | 90,100 |
| 2024/03/21 | 1,390 | 1,399 | 1,369 | 1,382 | -2 | -0.1% | 102,900 |
| 2024/03/19 | 1,355 | 1,384 | 1,334 | 1,384 | +16 | +1.2% | 152,100 |
| 2024/03/18 | 1,377 | 1,394 | 1,366 | 1,368 | -9 | -0.7% | 68,200 |
| 2024/03/15 | 1,394 | 1,407 | 1,370 | 1,377 | -36 | -2.5% | 91,100 |
| 2024/03/14 | 1,371 | 1,415 | 1,360 | 1,413 | +25 | +1.8% | 108,000 |
| 2024/03/13 | 1,410 | 1,437 | 1,383 | 1,388 | +2 | +0.1% | 156,700 |
| 2024/03/12 | 1,368 | 1,393 | 1,327 | 1,386 | +32 | +2.4% | 167,200 |
| 2024/03/11 | 1,370 | 1,395 | 1,336 | 1,354 | -9 | -0.7% | 149,300 |
| 2024/03/08 | 1,356 | 1,378 | 1,352 | 1,363 | +2 | +0.1% | 98,900 |
| 2024/03/07 | 1,390 | 1,390 | 1,348 | 1,361 | -33 | -2.4% | 128,300 |
| 2024/03/06 | 1,348 | 1,409 | 1,331 | 1,394 | +61 | +4.6% | 219,400 |
| 2024/03/05 | 1,298 | 1,339 | 1,285 | 1,333 | +32 | +2.5% | 151,800 |
| 2024/03/04 | 1,321 | 1,345 | 1,301 | 1,301 | ±0 | ±0% | 157,900 |
| 2024/03/01 | 1,320 | 1,328 | 1,289 | 1,301 | -18 | -1.4% | 195,000 |
| 2024/02/29 | 1,334 | 1,339 | 1,317 | 1,319 | -15 | -1.1% | 102,100 |
| 2024/02/28 | 1,340 | 1,353 | 1,330 | 1,334 | +17 | +1.3% | 81,900 |
| 2024/02/27 | 1,325 | 1,329 | 1,310 | 1,317 | -11 | -0.8% | 95,300 |
| 2024/02/26 | 1,322 | 1,341 | 1,310 | 1,328 | -2 | -0.2% | 130,200 |
| 2024/02/22 | 1,357 | 1,360 | 1,330 | 1,330 | -15 | -1.1% | 122,400 |
| 2024/02/21 | 1,380 | 1,380 | 1,338 | 1,345 | -50 | -3.6% | 130,600 |
| 2024/02/20 | 1,420 | 1,426 | 1,381 | 1,395 | -26 | -1.8% | 139,400 |
| 2024/02/19 | 1,337 | 1,432 | 1,330 | 1,421 | +82 | +6.1% | 194,300 |
| 2024/02/16 | 1,318 | 1,345 | 1,303 | 1,339 | +36 | +2.8% | 184,600 |
| 2024/02/15 | 1,288 | 1,313 | 1,288 | 1,303 | +18 | +1.4% | 145,800 |
| 2024/02/14 | 1,301 | 1,305 | 1,280 | 1,285 | -43 | -3.2% | 143,200 |
| 2024/02/13 | 1,392 | 1,402 | 1,328 | 1,328 | -34 | -2.5% | 219,700 |
| 2024/02/09 | 1,349 | 1,411 | 1,342 | 1,362 | +29 | +2.2% | 334,100 |
| 2024/02/08 | 1,329 | 1,340 | 1,289 | 1,333 | +12 | +0.9% | 203,700 |
| 2024/02/07 | 1,271 | 1,330 | 1,252 | 1,321 | +43 | +3.4% | 468,400 |
| 2024/02/06 | 1,300 | 1,323 | 1,278 | 1,278 | +2 | +0.2% | 672,500 |
| 2024/02/05 | 1,271 | 1,318 | 1,238 | 1,276 | -325 | -20.3% | 1,347,200 |
| 2024/02/02 | 1,593 | 1,615 | 1,578 | 1,601 | +39 | +2.5% | 210,700 |
| 2024/02/01 | 1,580 | 1,585 | 1,561 | 1,562 | -30 | -1.9% | 74,000 |
| 2024/01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +15 | +1% | 66,800 |
151～
200
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
