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 |
|---|---|---|---|---|---|---|---|
| 2016/09/12 | 3,710 | 3,875 | 3,650 | 3,770 | +130 | +3.6% | 95,400 |
| 2016/09/09 | 3,520 | 3,730 | 3,500 | 3,640 | +215 | +6.3% | 65,600 |
| 2016/09/08 | 3,410 | 3,560 | 3,405 | 3,425 | +80 | +2.4% | 47,600 |
| 2016/09/07 | 3,270 | 3,350 | 3,270 | 3,345 | +85 | +2.6% | 13,800 |
| 2016/09/06 | 3,230 | 3,290 | 3,230 | 3,260 | +35 | +1.1% | 6,900 |
| 2016/09/05 | 3,325 | 3,325 | 3,200 | 3,225 | -100 | -3% | 15,200 |
| 2016/09/02 | 3,310 | 3,340 | 3,285 | 3,325 | ±0 | ±0% | 6,800 |
| 2016/09/01 | 3,370 | 3,450 | 3,315 | 3,325 | +25 | +0.8% | 25,900 |
| 2016/08/31 | 3,185 | 3,325 | 3,175 | 3,300 | +105 | +3.3% | 20,300 |
| 2016/08/30 | 3,240 | 3,240 | 3,160 | 3,195 | -45 | -1.4% | 16,500 |
| 2016/08/29 | 3,280 | 3,330 | 3,220 | 3,240 | -45 | -1.4% | 8,200 |
| 2016/08/26 | 3,310 | 3,340 | 3,225 | 3,285 | -35 | -1.1% | 9,200 |
| 2016/08/25 | 3,380 | 3,380 | 3,320 | 3,320 | -45 | -1.3% | 4,100 |
| 2016/08/24 | 3,345 | 3,380 | 3,300 | 3,365 | +35 | +1.1% | 7,100 |
| 2016/08/23 | 3,440 | 3,455 | 3,330 | 3,330 | -75 | -2.2% | 10,500 |
| 2016/08/22 | 3,345 | 3,425 | 3,265 | 3,405 | +200 | +6.2% | 21,200 |
| 2016/08/19 | 3,200 | 3,240 | 3,190 | 3,205 | -25 | -0.8% | 8,600 |
| 2016/08/18 | 3,355 | 3,365 | 3,185 | 3,230 | -130 | -3.9% | 19,200 |
| 2016/08/17 | 3,365 | 3,450 | 3,360 | 3,360 | -5 | -0.1% | 10,600 |
| 2016/08/16 | 3,420 | 3,435 | 3,360 | 3,365 | -55 | -1.6% | 5,500 |
| 2016/08/15 | 3,460 | 3,460 | 3,415 | 3,420 | +50 | +1.5% | 7,900 |
| 2016/08/12 | 3,400 | 3,405 | 3,335 | 3,370 | -20 | -0.6% | 6,400 |
| 2016/08/10 | 3,415 | 3,460 | 3,380 | 3,390 | -25 | -0.7% | 5,100 |
| 2016/08/09 | 3,340 | 3,415 | 3,250 | 3,415 | +55 | +1.6% | 7,900 |
| 2016/08/08 | 3,475 | 3,475 | 3,360 | 3,360 | -115 | -3.3% | 12,100 |
| 2016/08/05 | 3,515 | 3,540 | 3,455 | 3,475 | -55 | -1.6% | 7,500 |
| 2016/08/04 | 3,490 | 3,560 | 3,480 | 3,530 | +40 | +1.1% | 7,000 |
| 2016/08/03 | 3,580 | 3,580 | 3,480 | 3,490 | -115 | -3.2% | 15,100 |
| 2016/08/02 | 3,515 | 3,610 | 3,515 | 3,605 | +75 | +2.1% | 15,900 |
| 2016/08/01 | 3,455 | 3,585 | 3,455 | 3,530 | -45 | -1.3% | 10,900 |
| 2016/07/29 | 3,500 | 3,580 | 3,350 | 3,575 | +65 | +1.9% | 30,900 |
| 2016/07/28 | 3,650 | 3,700 | 3,510 | 3,510 | -70 | -2% | 37,100 |
| 2016/07/27 | 3,565 | 3,650 | 3,515 | 3,580 | +5 | +0.1% | 32,000 |
| 2016/07/26 | 3,650 | 3,650 | 3,560 | 3,575 | -120 | -3.2% | 34,000 |
| 2016/07/25 | 3,915 | 3,970 | 3,620 | 3,695 | -180 | -4.6% | 53,800 |
| 2016/07/22 | 3,790 | 4,000 | 3,720 | 3,875 | +15 | +0.4% | 40,300 |
| 2016/07/21 | 3,820 | 3,915 | 3,700 | 3,860 | +155 | +4.2% | 53,700 |
| 2016/07/20 | 3,795 | 3,820 | 3,635 | 3,705 | -300 | -7.5% | 71,800 |
| 2016/07/19 | 4,130 | 4,355 | 3,930 | 4,005 | +155 | +4% | 212,800 |
| 2016/07/15 | 3,840 | 3,930 | 3,585 | 3,850 | +150 | +4.1% | 106,500 |
| 2016/07/14 | 3,450 | 3,860 | 3,450 | 3,700 | +320 | +9.5% | 129,100 |
| 2016/07/13 | 3,400 | 3,430 | 3,350 | 3,380 | +15 | +0.4% | 12,100 |
| 2016/07/12 | 3,410 | 3,465 | 3,345 | 3,365 | ±0 | ±0% | 18,800 |
| 2016/07/11 | 3,310 | 3,395 | 3,265 | 3,365 | +195 | +6.2% | 14,600 |
| 2016/07/08 | 3,240 | 3,300 | 3,150 | 3,170 | -115 | -3.5% | 14,800 |
| 2016/07/07 | 3,385 | 3,390 | 3,265 | 3,285 | -95 | -2.8% | 12,600 |
| 2016/07/06 | 3,355 | 3,385 | 3,290 | 3,380 | -95 | -2.7% | 21,000 |
| 2016/07/05 | 3,550 | 3,600 | 3,420 | 3,475 | -130 | -3.6% | 25,300 |
| 2016/07/04 | 3,405 | 3,615 | 3,405 | 3,605 | +175 | +5.1% | 23,100 |
| 2016/07/01 | 3,420 | 3,450 | 3,365 | 3,430 | +50 | +1.5% | 22,600 |
2101～
2150
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
