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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +15 | +1% | 66,800 |
| 2024/01/30 | 1,571 | 1,599 | 1,557 | 1,577 | +2 | +0.1% | 68,500 |
| 2024/01/29 | 1,573 | 1,584 | 1,557 | 1,575 | +20 | +1.3% | 41,300 |
| 2024/01/26 | 1,556 | 1,575 | 1,546 | 1,555 | -13 | -0.8% | 54,900 |
| 2024/01/25 | 1,575 | 1,589 | 1,548 | 1,568 | -12 | -0.8% | 63,000 |
| 2024/01/24 | 1,592 | 1,608 | 1,569 | 1,580 | -10 | -0.6% | 49,900 |
| 2024/01/23 | 1,600 | 1,603 | 1,579 | 1,590 | -1 | -0.1% | 58,900 |
| 2024/01/22 | 1,575 | 1,603 | 1,563 | 1,591 | +34 | +2.2% | 86,000 |
| 2024/01/19 | 1,563 | 1,580 | 1,553 | 1,557 | +2 | +0.1% | 52,100 |
| 2024/01/18 | 1,552 | 1,571 | 1,546 | 1,555 | -9 | -0.6% | 54,100 |
| 2024/01/17 | 1,600 | 1,603 | 1,564 | 1,564 | -17 | -1.1% | 80,900 |
| 2024/01/16 | 1,582 | 1,607 | 1,580 | 1,581 | -19 | -1.2% | 59,800 |
| 2024/01/15 | 1,580 | 1,605 | 1,567 | 1,600 | +17 | +1.1% | 71,900 |
| 2024/01/12 | 1,606 | 1,614 | 1,553 | 1,583 | -28 | -1.7% | 127,400 |
| 2024/01/11 | 1,598 | 1,615 | 1,572 | 1,611 | +35 | +2.2% | 171,200 |
| 2024/01/10 | 1,573 | 1,582 | 1,556 | 1,576 | ±0 | ±0% | 61,400 |
| 2024/01/09 | 1,530 | 1,576 | 1,530 | 1,576 | +61 | +4% | 91,300 |
| 2024/01/05 | 1,539 | 1,540 | 1,508 | 1,515 | -12 | -0.8% | 53,100 |
| 2024/01/04 | 1,510 | 1,536 | 1,480 | 1,527 | +9 | +0.6% | 87,600 |
| 2023/12/29 | 1,480 | 1,524 | 1,474 | 1,518 | +17 | +1.1% | 92,000 |
| 2023/12/28 | 1,498 | 1,512 | 1,477 | 1,501 | +5 | +0.3% | 97,100 |
| 2023/12/27 | 1,441 | 1,499 | 1,441 | 1,496 | +44 | +3% | 118,400 |
| 2023/12/26 | 1,405 | 1,456 | 1,405 | 1,452 | +42 | +3% | 159,800 |
| 2023/12/25 | 1,455 | 1,470 | 1,410 | 1,410 | -43 | -3% | 135,400 |
| 2023/12/22 | 1,470 | 1,487 | 1,446 | 1,453 | -7 | -0.5% | 118,000 |
| 2023/12/21 | 1,482 | 1,487 | 1,460 | 1,460 | -39 | -2.6% | 82,700 |
| 2023/12/20 | 1,533 | 1,538 | 1,499 | 1,499 | -22 | -1.4% | 87,100 |
| 2023/12/19 | 1,510 | 1,523 | 1,497 | 1,521 | +18 | +1.2% | 74,600 |
| 2023/12/18 | 1,479 | 1,503 | 1,475 | 1,503 | +8 | +0.5% | 78,600 |
| 2023/12/15 | 1,458 | 1,501 | 1,458 | 1,495 | +37 | +2.5% | 80,600 |
| 2023/12/14 | 1,481 | 1,504 | 1,456 | 1,458 | -38 | -2.5% | 107,200 |
| 2023/12/13 | 1,481 | 1,516 | 1,481 | 1,496 | +6 | +0.4% | 86,200 |
| 2023/12/12 | 1,531 | 1,536 | 1,482 | 1,490 | -35 | -2.3% | 85,200 |
| 2023/12/11 | 1,513 | 1,544 | 1,495 | 1,525 | +18 | +1.2% | 168,200 |
| 2023/12/08 | 1,500 | 1,533 | 1,492 | 1,507 | -7 | -0.5% | 100,200 |
| 2023/12/07 | 1,552 | 1,559 | 1,514 | 1,514 | -53 | -3.4% | 84,600 |
| 2023/12/06 | 1,560 | 1,569 | 1,541 | 1,567 | +28 | +1.8% | 55,000 |
| 2023/12/05 | 1,580 | 1,608 | 1,535 | 1,539 | -60 | -3.8% | 134,400 |
| 2023/12/04 | 1,563 | 1,599 | 1,550 | 1,599 | +52 | +3.4% | 128,100 |
| 2023/12/01 | 1,565 | 1,570 | 1,536 | 1,547 | -18 | -1.2% | 93,300 |
| 2023/11/30 | 1,558 | 1,586 | 1,546 | 1,565 | +7 | +0.4% | 79,600 |
| 2023/11/29 | 1,527 | 1,594 | 1,522 | 1,558 | +32 | +2.1% | 119,000 |
| 2023/11/28 | 1,545 | 1,558 | 1,521 | 1,526 | -20 | -1.3% | 80,400 |
| 2023/11/27 | 1,539 | 1,570 | 1,521 | 1,546 | +27 | +1.8% | 129,000 |
| 2023/11/24 | 1,517 | 1,531 | 1,509 | 1,519 | +5 | +0.3% | 65,100 |
| 2023/11/22 | 1,542 | 1,560 | 1,510 | 1,514 | -25 | -1.6% | 162,200 |
| 2023/11/21 | 1,530 | 1,543 | 1,498 | 1,539 | +29 | +1.9% | 113,300 |
| 2023/11/20 | 1,490 | 1,538 | 1,490 | 1,510 | +20 | +1.3% | 133,400 |
| 2023/11/17 | 1,473 | 1,497 | 1,473 | 1,490 | +10 | +0.7% | 103,400 |
| 2023/11/16 | 1,436 | 1,480 | 1,425 | 1,480 | +39 | +2.7% | 181,300 |
201～
250
件表示中 / 2400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 | 84,400円 | +5.9% | -6.4% | 2.37% | 21.42倍 | 2.75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 |
| メンバーズ | 116,300円 | +13.5% | +32.4% | 2.75% | 98.98倍 | 2.84倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| ＴＯＷ | 31,300円 | +2.8% | +4.5% | 4.79% | 8.98倍 | 1.38倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| ヒューマンＨＤ | 144,500円 | +3.6% | +1.7% | 4.43% | 6.82倍 | 0.93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 |
| ブティックス | 146,100円 | +24.1% | +31.6% | 0.00% | 18.47倍 | 7.86倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
