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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 3,420 | 3,440 | 3,360 | 3,395 | -30 | -0.9% | 14,100 |
| 2016/11/29 | 3,490 | 3,490 | 3,400 | 3,425 | -60 | -1.7% | 12,800 |
| 2016/11/28 | 3,445 | 3,490 | 3,430 | 3,485 | +55 | +1.6% | 9,100 |
| 2016/11/25 | 3,430 | 3,500 | 3,380 | 3,430 | +20 | +0.6% | 22,800 |
| 2016/11/24 | 3,325 | 3,420 | 3,310 | 3,410 | +85 | +2.6% | 20,100 |
| 2016/11/22 | 3,350 | 3,350 | 3,310 | 3,325 | -25 | -0.7% | 7,500 |
| 2016/11/21 | 3,385 | 3,400 | 3,350 | 3,350 | -35 | -1% | 8,000 |
| 2016/11/18 | 3,395 | 3,410 | 3,375 | 3,385 | +35 | +1% | 8,700 |
| 2016/11/17 | 3,355 | 3,385 | 3,340 | 3,350 | -40 | -1.2% | 12,400 |
| 2016/11/16 | 3,355 | 3,400 | 3,295 | 3,390 | +50 | +1.5% | 13,900 |
| 2016/11/15 | 3,400 | 3,440 | 3,300 | 3,340 | -30 | -0.9% | 13,600 |
| 2016/11/14 | 3,275 | 3,390 | 3,275 | 3,370 | +105 | +3.2% | 11,100 |
| 2016/11/11 | 3,250 | 3,340 | 3,250 | 3,265 | ±0 | ±0% | 13,600 |
| 2016/11/10 | 3,285 | 3,310 | 3,250 | 3,265 | +160 | +5.2% | 15,300 |
| 2016/11/09 | 3,255 | 3,340 | 2,980 | 3,105 | -185 | -5.6% | 50,100 |
| 2016/11/08 | 3,390 | 3,390 | 3,265 | 3,290 | -40 | -1.2% | 10,400 |
| 2016/11/07 | 3,390 | 3,395 | 3,295 | 3,330 | +80 | +2.5% | 14,100 |
| 2016/11/04 | 3,180 | 3,285 | 3,125 | 3,250 | ±0 | ±0% | 16,500 |
| 2016/11/02 | 3,370 | 3,390 | 3,250 | 3,250 | -140 | -4.1% | 27,700 |
| 2016/11/01 | 3,410 | 3,410 | 3,370 | 3,390 | -15 | -0.4% | 10,400 |
| 2016/10/31 | 3,455 | 3,505 | 3,400 | 3,405 | -40 | -1.2% | 17,100 |
| 2016/10/28 | 3,540 | 3,540 | 3,440 | 3,445 | -105 | -3% | 18,600 |
| 2016/10/27 | 3,570 | 3,580 | 3,540 | 3,550 | -40 | -1.1% | 9,700 |
| 2016/10/26 | 3,540 | 3,600 | 3,535 | 3,590 | +15 | +0.4% | 11,000 |
| 2016/10/25 | 3,650 | 3,670 | 3,555 | 3,575 | -130 | -3.5% | 27,400 |
| 2016/10/24 | 3,785 | 3,805 | 3,655 | 3,705 | -90 | -2.4% | 22,200 |
| 2016/10/21 | 3,775 | 3,835 | 3,775 | 3,795 | +20 | +0.5% | 13,700 |
| 2016/10/20 | 3,900 | 3,925 | 3,760 | 3,775 | -115 | -3% | 32,700 |
| 2016/10/19 | 3,890 | 3,945 | 3,860 | 3,890 | +40 | +1% | 23,100 |
| 2016/10/18 | 3,795 | 3,850 | 3,735 | 3,850 | +60 | +1.6% | 22,000 |
| 2016/10/17 | 3,880 | 3,895 | 3,720 | 3,790 | -70 | -1.8% | 28,300 |
| 2016/10/14 | 3,700 | 3,865 | 3,700 | 3,860 | +125 | +3.3% | 41,500 |
| 2016/10/13 | 3,650 | 3,735 | 3,640 | 3,735 | +80 | +2.2% | 26,800 |
| 2016/10/12 | 3,610 | 3,685 | 3,595 | 3,655 | +85 | +2.4% | 17,900 |
| 2016/10/11 | 3,600 | 3,615 | 3,570 | 3,570 | ±0 | ±0% | 4,000 |
| 2016/10/07 | 3,640 | 3,640 | 3,550 | 3,570 | -80 | -2.2% | 11,700 |
| 2016/10/06 | 3,720 | 3,720 | 3,625 | 3,650 | -35 | -0.9% | 15,100 |
| 2016/10/05 | 3,660 | 3,745 | 3,645 | 3,685 | +5 | +0.1% | 9,400 |
| 2016/10/04 | 3,645 | 3,695 | 3,605 | 3,680 | +75 | +2.1% | 18,300 |
| 2016/10/03 | 3,560 | 3,605 | 3,560 | 3,605 | +85 | +2.4% | 21,100 |
| 2016/09/30 | 3,570 | 3,635 | 3,515 | 3,520 | -65 | -1.8% | 10,100 |
| 2016/09/29 | 3,615 | 3,650 | 3,570 | 3,585 | -10 | -0.3% | 13,600 |
| 2016/09/28 | 3,560 | 3,620 | 3,560 | 3,595 | +60 | +1.7% | 11,800 |
| 2016/09/27 | 3,500 | 3,545 | 3,440 | 3,535 | -20 | -0.6% | 14,100 |
| 2016/09/26 | 3,600 | 3,640 | 3,525 | 3,555 | +20 | +0.6% | 23,500 |
| 2016/09/23 | 3,430 | 3,540 | 3,400 | 3,535 | +105 | +3.1% | 15,500 |
| 2016/09/21 | 3,400 | 3,430 | 3,310 | 3,430 | +80 | +2.4% | 9,700 |
| 2016/09/20 | 3,335 | 3,400 | 3,335 | 3,350 | -65 | -1.9% | 6,900 |
| 2016/09/16 | 3,400 | 3,450 | 3,370 | 3,415 | ±0 | ±0% | 6,600 |
| 2016/09/15 | 3,440 | 3,455 | 3,375 | 3,415 | -25 | -0.7% | 15,300 |
1951～
2000
件表示中 / 2286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 | 51,200円 | +12.0% | - | 0.00% | 55.47倍 | 1.63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。デジタル地域通貨サービスも |
| モ イ | 26,100円 | +1.6% | +19.9% | 0.00% | 28.03倍 | 1.86倍 |
|
ライブ配信サービス「ツイキャス」運営。配信者報酬となる課金アイテム向けポイント販売が柱 |
| マーソ | 103,000円 | -26.5% | -75.5% | 0.00% | 35.88倍 | 1.84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 |
| イルグルム | 56,000円 | +4.5% | +11.1% | 1.39% | 34.50倍 | 1.84倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| ユビキタスＡＩ | 34,400円 | +15.6% | -56.3% | 0.00% | - | 1.60倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
市場注目の銘柄
チャート関連のコラム
