あい 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,984 | 1,992 | 1,935 | 1,962 | -53 | -2.6% | 346,600 |
| 2025/04/03 | 1,982 | 2,015 | 1,966 | 2,015 | -13 | -0.6% | 248,100 |
| 2025/04/02 | 2,073 | 2,080 | 2,028 | 2,028 | -45 | -2.2% | 159,900 |
| 2025/04/01 | 2,090 | 2,090 | 2,067 | 2,073 | -2 | -0.1% | 149,900 |
| 2025/03/31 | 2,091 | 2,095 | 2,072 | 2,075 | -31 | -1.5% | 219,600 |
| 2025/03/28 | 2,116 | 2,122 | 2,099 | 2,106 | -7 | -0.3% | 176,500 |
| 2025/03/27 | 2,108 | 2,113 | 2,086 | 2,113 | +3 | +0.1% | 163,800 |
| 2025/03/26 | 2,090 | 2,114 | 2,081 | 2,110 | +25 | +1.2% | 199,400 |
| 2025/03/25 | 2,093 | 2,098 | 2,067 | 2,085 | -1 | ±0% | 139,000 |
| 2025/03/24 | 2,107 | 2,107 | 2,080 | 2,086 | ±0 | ±0% | 152,700 |
| 2025/03/21 | 2,089 | 2,097 | 2,086 | 2,086 | -1 | ±0% | 192,500 |
| 2025/03/19 | 2,090 | 2,095 | 2,071 | 2,087 | +1 | ±0% | 140,500 |
| 2025/03/18 | 2,065 | 2,089 | 2,058 | 2,086 | +31 | +1.5% | 198,100 |
| 2025/03/17 | 2,045 | 2,060 | 2,037 | 2,055 | +22 | +1.1% | 182,300 |
| 2025/03/14 | 2,035 | 2,054 | 2,032 | 2,033 | -24 | -1.2% | 183,600 |
| 2025/03/13 | 2,050 | 2,060 | 2,034 | 2,057 | -4 | -0.2% | 199,200 |
| 2025/03/12 | 2,043 | 2,079 | 2,042 | 2,061 | +7 | +0.3% | 140,800 |
| 2025/03/11 | 2,042 | 2,056 | 2,023 | 2,054 | -4 | -0.2% | 121,100 |
| 2025/03/10 | 2,049 | 2,069 | 2,045 | 2,058 | +18 | +0.9% | 123,400 |
| 2025/03/07 | 2,010 | 2,044 | 2,000 | 2,040 | +7 | +0.3% | 127,600 |
| 2025/03/06 | 2,006 | 2,041 | 2,003 | 2,033 | +33 | +1.7% | 202,400 |
| 2025/03/05 | 1,966 | 2,032 | 1,961 | 2,000 | +41 | +2.1% | 266,700 |
| 2025/03/04 | 1,945 | 1,968 | 1,931 | 1,959 | +12 | +0.6% | 239,900 |
| 2025/03/03 | 1,935 | 1,952 | 1,935 | 1,947 | +13 | +0.7% | 131,900 |
| 2025/02/28 | 1,960 | 1,979 | 1,934 | 1,934 | -28 | -1.4% | 345,000 |
| 2025/02/27 | 1,955 | 1,968 | 1,954 | 1,962 | +8 | +0.4% | 143,900 |
| 2025/02/26 | 1,954 | 1,966 | 1,946 | 1,954 | ±0 | ±0% | 188,800 |
| 2025/02/25 | 1,958 | 1,965 | 1,950 | 1,954 | -6 | -0.3% | 253,800 |
| 2025/02/21 | 1,963 | 1,982 | 1,957 | 1,960 | -14 | -0.7% | 161,700 |
| 2025/02/20 | 1,987 | 1,989 | 1,971 | 1,974 | -18 | -0.9% | 161,800 |
| 2025/02/19 | 2,028 | 2,039 | 1,987 | 1,992 | -51 | -2.5% | 176,800 |
| 2025/02/18 | 1,990 | 2,058 | 1,990 | 2,043 | +57 | +2.9% | 277,400 |
| 2025/02/17 | 1,965 | 2,048 | 1,960 | 1,986 | +24 | +1.2% | 403,500 |
| 2025/02/14 | 1,996 | 1,996 | 1,960 | 1,962 | -25 | -1.3% | 108,100 |
| 2025/02/13 | 1,990 | 1,995 | 1,975 | 1,987 | +20 | +1% | 135,300 |
| 2025/02/12 | 1,969 | 1,971 | 1,955 | 1,967 | +7 | +0.4% | 172,200 |
| 2025/02/10 | 1,975 | 1,979 | 1,956 | 1,960 | -9 | -0.5% | 145,300 |
| 2025/02/07 | 1,970 | 1,985 | 1,962 | 1,969 | -12 | -0.6% | 118,400 |
| 2025/02/06 | 1,939 | 1,990 | 1,939 | 1,981 | +42 | +2.2% | 181,500 |
| 2025/02/05 | 1,944 | 1,948 | 1,928 | 1,939 | +7 | +0.4% | 151,900 |
| 2025/02/04 | 1,947 | 1,965 | 1,932 | 1,932 | -2 | -0.1% | 154,300 |
| 2025/02/03 | 1,969 | 1,969 | 1,934 | 1,934 | -56 | -2.8% | 276,200 |
| 2025/01/31 | 2,001 | 2,001 | 1,979 | 1,990 | -6 | -0.3% | 218,000 |
| 2025/01/30 | 2,016 | 2,023 | 1,996 | 1,996 | -23 | -1.1% | 718,200 |
| 2025/01/29 | 2,025 | 2,030 | 2,015 | 2,019 | -14 | -0.7% | 122,300 |
| 2025/01/28 | 2,018 | 2,036 | 2,018 | 2,033 | +7 | +0.3% | 171,800 |
| 2025/01/27 | 2,037 | 2,041 | 2,016 | 2,026 | +12 | +0.6% | 143,300 |
| 2025/01/24 | 2,020 | 2,036 | 2,014 | 2,014 | -7 | -0.3% | 101,500 |
| 2025/01/23 | 2,029 | 2,031 | 2,016 | 2,021 | -8 | -0.4% | 91,900 |
| 2025/01/22 | 2,030 | 2,034 | 2,013 | 2,029 | -2 | -0.1% | 93,700 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「あい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 |
|---|---|---|---|---|---|---|---|---|
| あいＨＤ | 196,200円 | +36.5% | -43.0% | 5.10% | 5.87倍 | 0.99倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| モスフード | 355,000円 | +1.0% | +1.3% | 0.85% | 41.33倍 | 2.05倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 円谷フィール | 170,300円 | +9.2% | +24.4% | 2.35% | 9.13倍 | 2.41倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 日本ライフＬ | 146,000円 | +10.5% | +19.1% | 3.63% | 11.12倍 | 1.87倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
| 三愛オブリ | 161,300円 | -1.5% | -26.7% | 6.20% | 10.58倍 | 0.87倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
市場注目の銘柄
チャート関連のコラム
