アイリッジの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/02/07 | 1,238 | 1,255 | 1,196 | 1,208 | -26 | -2.1% | 34,800 |
2020/02/06 | 1,226 | 1,238 | 1,213 | 1,234 | +8 | +0.7% | 17,700 |
2020/02/05 | 1,224 | 1,235 | 1,198 | 1,226 | +23 | +1.9% | 33,900 |
2020/02/04 | 1,190 | 1,220 | 1,176 | 1,203 | +9 | +0.8% | 34,100 |
2020/02/03 | 1,180 | 1,205 | 1,152 | 1,194 | -19 | -1.6% | 122,800 |
2020/01/31 | 1,214 | 1,230 | 1,190 | 1,213 | +1 | +0.1% | 25,500 |
2020/01/30 | 1,250 | 1,267 | 1,180 | 1,212 | -39 | -3.1% | 102,300 |
2020/01/29 | 1,300 | 1,301 | 1,247 | 1,251 | -55 | -4.2% | 66,600 |
2020/01/28 | 1,210 | 1,313 | 1,209 | 1,306 | +75 | +6.1% | 93,900 |
2020/01/27 | 1,220 | 1,274 | 1,218 | 1,231 | -40 | -3.1% | 90,200 |
2020/01/24 | 1,312 | 1,312 | 1,262 | 1,271 | -42 | -3.2% | 59,700 |
2020/01/23 | 1,332 | 1,357 | 1,310 | 1,313 | -18 | -1.4% | 62,800 |
2020/01/22 | 1,264 | 1,331 | 1,264 | 1,331 | +29 | +2.2% | 91,400 |
2020/01/21 | 1,325 | 1,326 | 1,280 | 1,302 | -28 | -2.1% | 71,500 |
2020/01/20 | 1,351 | 1,359 | 1,316 | 1,330 | -34 | -2.5% | 42,900 |
2020/01/17 | 1,365 | 1,370 | 1,328 | 1,364 | +7 | +0.5% | 39,100 |
2020/01/16 | 1,349 | 1,357 | 1,327 | 1,357 | +15 | +1.1% | 39,500 |
2020/01/15 | 1,344 | 1,366 | 1,329 | 1,342 | +2 | +0.1% | 61,000 |
2020/01/14 | 1,377 | 1,377 | 1,300 | 1,340 | -3 | -0.2% | 74,700 |
2020/01/10 | 1,361 | 1,392 | 1,331 | 1,343 | -13 | -1% | 82,800 |
2020/01/09 | 1,324 | 1,379 | 1,307 | 1,356 | +78 | +6.1% | 122,600 |
2020/01/08 | 1,361 | 1,361 | 1,249 | 1,278 | -99 | -7.2% | 196,400 |
2020/01/07 | 1,393 | 1,405 | 1,359 | 1,377 | +14 | +1% | 65,800 |
2020/01/06 | 1,405 | 1,407 | 1,355 | 1,363 | -37 | -2.6% | 91,300 |
2019/12/30 | 1,444 | 1,444 | 1,389 | 1,400 | -65 | -4.4% | 110,400 |
2019/12/27 | 1,470 | 1,493 | 1,454 | 1,465 | +3 | +0.2% | 72,600 |
2019/12/26 | 1,407 | 1,469 | 1,386 | 1,462 | +51 | +3.6% | 143,000 |
2019/12/25 | 1,461 | 1,485 | 1,406 | 1,411 | -52 | -3.6% | 187,800 |
2019/12/24 | 1,442 | 1,499 | 1,440 | 1,463 | +27 | +1.9% | 217,000 |
2019/12/23 | 1,398 | 1,441 | 1,385 | 1,436 | +10 | +0.7% | 135,700 |
2019/12/20 | 1,344 | 1,430 | 1,325 | 1,426 | +82 | +6.1% | 269,200 |
2019/12/19 | 1,350 | 1,411 | 1,307 | 1,344 | +1 | +0.1% | 247,600 |
2019/12/18 | 1,296 | 1,345 | 1,285 | 1,343 | +22 | +1.7% | 133,400 |
2019/12/17 | 1,245 | 1,341 | 1,225 | 1,321 | +103 | +8.5% | 209,800 |
2019/12/16 | 1,206 | 1,227 | 1,197 | 1,218 | +20 | +1.7% | 85,700 |
2019/12/13 | 1,195 | 1,207 | 1,161 | 1,198 | +26 | +2.2% | 78,800 |
2019/12/12 | 1,207 | 1,209 | 1,162 | 1,172 | -35 | -2.9% | 110,600 |
2019/12/11 | 1,252 | 1,256 | 1,197 | 1,207 | -44 | -3.5% | 141,900 |
2019/12/10 | 1,274 | 1,285 | 1,240 | 1,251 | -23 | -1.8% | 168,800 |
2019/12/09 | 1,281 | 1,409 | 1,228 | 1,274 | +3 | +0.2% | 559,600 |
2019/12/06 | 1,271 | 1,330 | 1,263 | 1,271 | +16 | +1.3% | 170,000 |
2019/12/05 | 1,372 | 1,390 | 1,253 | 1,255 | -111 | -8.1% | 306,800 |
2019/12/04 | 1,434 | 1,461 | 1,365 | 1,366 | -67 | -4.7% | 180,300 |
2019/12/03 | 1,374 | 1,448 | 1,346 | 1,433 | +58 | +4.2% | 161,300 |
2019/12/02 | 1,306 | 1,398 | 1,305 | 1,375 | +83 | +6.4% | 178,700 |
2019/11/29 | 1,280 | 1,333 | 1,280 | 1,292 | -12 | -0.9% | 83,900 |
2019/11/28 | 1,330 | 1,360 | 1,295 | 1,304 | -16 | -1.2% | 113,700 |
2019/11/27 | 1,291 | 1,330 | 1,235 | 1,320 | +30 | +2.3% | 109,900 |
2019/11/26 | 1,291 | 1,325 | 1,277 | 1,290 | +10 | +0.8% | 113,600 |
2019/11/25 | 1,247 | 1,288 | 1,196 | 1,280 | +53 | +4.3% | 126,200 |
1351~
1400
件表示中 / 2464件
類似銘柄と比較する
現在ご覧いただいている「アイリッジ」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 |
---|---|---|---|---|---|---|---|---|
アイリッジ | 49,500円 | +7.3% | +25.0% | 0.00% | 4.85倍 | 1.57倍 |
|
ネットとリアル融合のデジタル販促アプリ開発と運用支援展開。デジタル地域通貨事業は撤退 |
ナイル | 48,000円 | +18.0% | - | 0.00% | - | 8.79倍 |
|
デジタルマーケなど扱うDX事業、新車・中古車リース扱う自動車特化型DX事業が2本柱 |
マーソ | 108,600円 | 0.0% | -77.1% | 0.00% | 154.26倍 | 1.94倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのDXサービスを展開 |
日本ラッド | 72,300円 | -7.0% | -42.6% | 1.38% | 23.15倍 | 1.13倍 |
|
独立系SI。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、FPGAに注力 |
EduLab | 37,900円 | -16.0% | - | 0.00% | - | 2.68倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム