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 |
|---|---|---|---|---|---|---|---|
| 2017/02/10 | 4,985 | 5,110 | 4,945 | 4,995 | +25 | +0.5% | 29,800 |
| 2017/02/09 | 5,150 | 5,300 | 4,955 | 4,970 | -180 | -3.5% | 70,900 |
| 2017/02/08 | 5,010 | 5,180 | 4,905 | 5,150 | +140 | +2.8% | 69,200 |
| 2017/02/07 | 4,830 | 5,050 | 4,730 | 5,010 | +220 | +4.6% | 112,900 |
| 2017/02/06 | 4,525 | 4,820 | 4,525 | 4,790 | +280 | +6.2% | 58,100 |
| 2017/02/03 | 4,630 | 4,700 | 4,465 | 4,510 | -120 | -2.6% | 45,500 |
| 2017/02/02 | 4,735 | 4,835 | 4,620 | 4,630 | -145 | -3% | 39,000 |
| 2017/02/01 | 4,620 | 4,795 | 4,515 | 4,775 | +75 | +1.6% | 62,500 |
| 2017/01/31 | 4,710 | 4,880 | 4,575 | 4,700 | -80 | -1.7% | 98,300 |
| 2017/01/30 | 4,640 | 4,780 | 4,610 | 4,780 | +210 | +4.6% | 46,600 |
| 2017/01/27 | 4,735 | 4,785 | 4,550 | 4,570 | -145 | -3.1% | 54,700 |
| 2017/01/26 | 4,610 | 4,825 | 4,540 | 4,715 | +135 | +2.9% | 90,600 |
| 2017/01/25 | 4,500 | 4,725 | 4,465 | 4,580 | +140 | +3.2% | 68,800 |
| 2017/01/24 | 4,450 | 4,575 | 4,390 | 4,440 | -25 | -0.6% | 48,200 |
| 2017/01/23 | 4,220 | 4,465 | 4,220 | 4,465 | +285 | +6.8% | 54,900 |
| 2017/01/20 | 4,250 | 4,310 | 4,130 | 4,180 | -25 | -0.6% | 27,700 |
| 2017/01/19 | 4,400 | 4,435 | 4,190 | 4,205 | -140 | -3.2% | 46,600 |
| 2017/01/18 | 4,140 | 4,395 | 4,120 | 4,345 | +180 | +4.3% | 32,900 |
| 2017/01/17 | 4,285 | 4,295 | 4,150 | 4,165 | -120 | -2.8% | 46,100 |
| 2017/01/16 | 4,440 | 4,480 | 4,240 | 4,285 | -225 | -5% | 63,300 |
| 2017/01/13 | 4,280 | 4,690 | 4,105 | 4,510 | +300 | +7.1% | 153,900 |
| 2017/01/12 | 4,370 | 4,410 | 4,145 | 4,210 | -180 | -4.1% | 86,400 |
| 2017/01/11 | 4,655 | 4,680 | 4,335 | 4,390 | -240 | -5.2% | 109,600 |
| 2017/01/10 | 4,275 | 4,860 | 4,225 | 4,630 | +455 | +10.9% | 228,700 |
| 2017/01/06 | 4,025 | 4,175 | 3,970 | 4,175 | +95 | +2.3% | 66,200 |
| 2017/01/05 | 3,840 | 4,130 | 3,840 | 4,080 | +260 | +6.8% | 92,400 |
| 2017/01/04 | 3,805 | 3,870 | 3,760 | 3,820 | +120 | +3.2% | 37,600 |
| 2016/12/30 | 3,575 | 3,725 | 3,565 | 3,700 | +115 | +3.2% | 18,000 |
| 2016/12/29 | 3,685 | 3,685 | 3,580 | 3,585 | -100 | -2.7% | 18,900 |
| 2016/12/28 | 3,725 | 3,760 | 3,680 | 3,685 | -60 | -1.6% | 19,700 |
| 2016/12/27 | 3,735 | 3,770 | 3,675 | 3,745 | +55 | +1.5% | 31,200 |
| 2016/12/26 | 3,545 | 3,710 | 3,545 | 3,690 | +170 | +4.8% | 34,300 |
| 2016/12/22 | 3,585 | 3,635 | 3,485 | 3,520 | -130 | -3.6% | 31,100 |
| 2016/12/21 | 3,765 | 3,765 | 3,605 | 3,650 | -100 | -2.7% | 24,600 |
| 2016/12/20 | 3,700 | 3,750 | 3,660 | 3,750 | +15 | +0.4% | 22,400 |
| 2016/12/19 | 3,695 | 3,735 | 3,670 | 3,735 | -15 | -0.4% | 20,700 |
| 2016/12/16 | 3,795 | 3,945 | 3,655 | 3,750 | -15 | -0.4% | 58,600 |
| 2016/12/15 | 3,730 | 3,805 | 3,730 | 3,765 | +15 | +0.4% | 31,800 |
| 2016/12/14 | 3,750 | 3,750 | 3,650 | 3,750 | ±0 | ±0% | 23,600 |
| 2016/12/13 | 3,600 | 3,765 | 3,470 | 3,750 | +90 | +2.5% | 62,900 |
| 2016/12/12 | 3,680 | 3,840 | 3,620 | 3,660 | +265 | +7.8% | 128,200 |
| 2016/12/09 | 3,285 | 3,420 | 3,285 | 3,395 | +65 | +2% | 17,200 |
| 2016/12/08 | 3,365 | 3,385 | 3,330 | 3,330 | -80 | -2.3% | 11,600 |
| 2016/12/07 | 3,375 | 3,420 | 3,265 | 3,410 | +25 | +0.7% | 20,400 |
| 2016/12/06 | 3,440 | 3,475 | 3,380 | 3,385 | -30 | -0.9% | 12,300 |
| 2016/12/05 | 3,400 | 3,470 | 3,390 | 3,415 | ±0 | ±0% | 18,800 |
| 2016/12/02 | 3,535 | 3,535 | 3,375 | 3,415 | -125 | -3.5% | 41,400 |
| 2016/12/01 | 3,600 | 3,800 | 3,525 | 3,540 | +145 | +4.3% | 113,000 |
| 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 |
2001～
2050
件表示中 / 2384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 | 52,200円 | +13.8% | - | 0.00% | 33.92倍 | 1.71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 |
| ジグザグ | 177,800円 | +29.0% | +60.5% | 0.00% | 19.85倍 | 11.43倍 |
|
- |
| トーシンＨＤ | 62,500円 | +2.6% | -12.9% | 3.20% | 12.39倍 | 1.06倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| はてな | 132,500円 | +15.0% | +234.1% | 0.00% | 18.94倍 | 1.44倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| スマートバリュ | 38,000円 | +47.1% | - | 1.58% | 1310.34倍 | 2.74倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
市場注目の銘柄
チャート関連のコラム
