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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,121 | 1,122 | 1,095 | 1,095 | -29 | -2.6% | 109,800 |
| 2024/07/23 | 1,123 | 1,140 | 1,119 | 1,124 | -2 | -0.2% | 64,900 |
| 2024/07/22 | 1,124 | 1,148 | 1,111 | 1,126 | -2 | -0.2% | 80,400 |
| 2024/07/19 | 1,157 | 1,157 | 1,126 | 1,128 | -29 | -2.5% | 97,300 |
| 2024/07/18 | 1,169 | 1,180 | 1,157 | 1,157 | -17 | -1.4% | 75,400 |
| 2024/07/17 | 1,203 | 1,215 | 1,171 | 1,174 | -29 | -2.4% | 128,500 |
| 2024/07/16 | 1,215 | 1,220 | 1,193 | 1,203 | -12 | -1% | 29,300 |
| 2024/07/12 | 1,219 | 1,245 | 1,210 | 1,215 | -7 | -0.6% | 112,700 |
| 2024/07/11 | 1,168 | 1,228 | 1,167 | 1,222 | +52 | +4.4% | 113,800 |
| 2024/07/10 | 1,222 | 1,222 | 1,158 | 1,170 | -32 | -2.7% | 90,300 |
| 2024/07/09 | 1,202 | 1,210 | 1,187 | 1,202 | +10 | +0.8% | 35,500 |
| 2024/07/08 | 1,198 | 1,204 | 1,192 | 1,192 | -9 | -0.7% | 38,500 |
| 2024/07/05 | 1,199 | 1,208 | 1,198 | 1,201 | +4 | +0.3% | 24,000 |
| 2024/07/04 | 1,200 | 1,210 | 1,197 | 1,197 | -7 | -0.6% | 32,600 |
| 2024/07/03 | 1,204 | 1,209 | 1,192 | 1,204 | -3 | -0.2% | 64,600 |
| 2024/07/02 | 1,213 | 1,217 | 1,201 | 1,207 | -2 | -0.2% | 38,300 |
| 2024/07/01 | 1,212 | 1,228 | 1,205 | 1,209 | -3 | -0.2% | 41,400 |
| 2024/06/28 | 1,236 | 1,236 | 1,212 | 1,212 | -27 | -2.2% | 43,000 |
| 2024/06/27 | 1,201 | 1,253 | 1,199 | 1,239 | +25 | +2.1% | 83,000 |
| 2024/06/26 | 1,220 | 1,224 | 1,204 | 1,214 | -1 | -0.1% | 38,200 |
| 2024/06/25 | 1,205 | 1,217 | 1,188 | 1,215 | +19 | +1.6% | 61,700 |
| 2024/06/24 | 1,205 | 1,219 | 1,190 | 1,196 | -9 | -0.7% | 49,000 |
| 2024/06/21 | 1,225 | 1,240 | 1,205 | 1,205 | -18 | -1.5% | 89,500 |
| 2024/06/20 | 1,237 | 1,237 | 1,202 | 1,223 | -14 | -1.1% | 62,500 |
| 2024/06/19 | 1,236 | 1,248 | 1,218 | 1,237 | +10 | +0.8% | 70,900 |
| 2024/06/18 | 1,230 | 1,249 | 1,216 | 1,227 | -3 | -0.2% | 71,300 |
| 2024/06/17 | 1,240 | 1,245 | 1,217 | 1,230 | -13 | -1% | 87,100 |
| 2024/06/14 | 1,208 | 1,245 | 1,198 | 1,243 | +16 | +1.3% | 76,000 |
| 2024/06/13 | 1,239 | 1,244 | 1,224 | 1,227 | -3 | -0.2% | 19,400 |
| 2024/06/12 | 1,243 | 1,247 | 1,214 | 1,230 | -10 | -0.8% | 35,700 |
| 2024/06/11 | 1,247 | 1,249 | 1,239 | 1,240 | +5 | +0.4% | 40,600 |
| 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 |
201～
250
件表示中 / 2518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 | 89,500円 | +3.8% | -1.7% | 1.12% | 22.71倍 | 2.83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 |
| 要興業 | 102,400円 | +3.6% | +0.9% | 2.73% | 10.55倍 | 0.83倍 |
|
一般・産業廃棄物の収集運搬・処理・リサイクルの最大手。事業廃棄物は東京２３区でトップシェア |
| ＭＩＣ | 225,000円 | +12.4% | +31.5% | 1.64% | 18.36倍 | 1.93倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| シンメンテＨＤ | 74,700円 | +12.5% | +9.2% | 2.41% | 12.65倍 | 3.98倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| アトラエ | 68,300円 | +10.1% | +25.2% | 4.54% | 11.96倍 | 3.47倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
