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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 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 |
201～
250
件表示中 / 2487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 | 64,000円 | +0.6% | -16.0% | 3.13% | 19.27倍 | 2.09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 |
| アシロ | 155,500円 | +31.9% | +295.3% | 2.18% | 13.66倍 | 4.98倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| レンティア | 103,900円 | +2.3% | +3.1% | 2.98% | 8.20倍 | 1.04倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％以上 |
| きんえい | 400,000円 | +1.4% | -24.7% | 0.25% | 85.78倍 | 4.32倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| 明豊ファシリ | 87,700円 | +6.9% | +12.1% | 4.73% | 11.74倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
