ＡＩフュージョンキャピタルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,711 | 1,715 | 1,526 | 1,542 | -168 | -9.8% | 1,329,300 |
| 2025/04/01 | 1,748 | 1,787 | 1,510 | 1,710 | -2 | -0.1% | 2,512,400 |
| 2025/03/31 | 1,501 | 1,815 | 1,443 | 1,712 | +172 | +11.2% | 6,734,100 |
| 2025/03/28 | 1,237 | 1,540 | 1,182 | 1,540 | +300 | +24.2% | 1,314,900 |
| 2025/03/27 | 1,271 | 1,287 | 1,235 | 1,240 | -34 | -2.7% | 170,300 |
| 2025/03/26 | 1,280 | 1,324 | 1,267 | 1,274 | -21 | -1.6% | 183,400 |
| 2025/03/25 | 1,292 | 1,305 | 1,265 | 1,295 | +3 | +0.2% | 89,300 |
| 2025/03/24 | 1,319 | 1,360 | 1,273 | 1,292 | -5 | -0.4% | 166,600 |
| 2025/03/21 | 1,280 | 1,360 | 1,260 | 1,297 | +24 | +1.9% | 289,300 |
| 2025/03/19 | 1,303 | 1,318 | 1,219 | 1,273 | -57 | -4.3% | 309,300 |
| 2025/03/18 | 1,370 | 1,370 | 1,330 | 1,330 | -28 | -2.1% | 178,800 |
| 2025/03/17 | 1,373 | 1,434 | 1,335 | 1,358 | -25 | -1.8% | 266,900 |
| 2025/03/14 | 1,323 | 1,434 | 1,300 | 1,383 | +43 | +3.2% | 522,100 |
| 2025/03/13 | 1,459 | 1,590 | 1,331 | 1,340 | -98 | -6.8% | 1,365,700 |
| 2025/03/12 | 1,524 | 1,609 | 1,411 | 1,438 | -91 | -6% | 1,491,600 |
| 2025/03/11 | 1,199 | 1,529 | 1,163 | 1,529 | +300 | +24.4% | 1,226,600 |
| 2025/03/10 | 1,233 | 1,270 | 1,181 | 1,229 | -71 | -5.5% | 321,300 |
| 2025/03/07 | 1,324 | 1,365 | 1,282 | 1,300 | -84 | -6.1% | 351,800 |
| 2025/03/06 | 1,460 | 1,520 | 1,378 | 1,384 | -90 | -6.1% | 476,500 |
| 2025/03/05 | 1,580 | 1,653 | 1,450 | 1,474 | -88 | -5.6% | 971,700 |
| 2025/03/04 | 1,530 | 1,622 | 1,530 | 1,562 | -70 | -4.3% | 481,500 |
| 2025/03/03 | 1,647 | 1,685 | 1,528 | 1,632 | +165 | +11.2% | 881,200 |
| 2025/02/28 | 1,365 | 1,508 | 1,291 | 1,467 | +94 | +6.8% | 756,800 |
| 2025/02/27 | 1,300 | 1,448 | 1,242 | 1,373 | +21 | +1.6% | 587,500 |
| 2025/02/26 | 1,551 | 1,587 | 1,290 | 1,352 | -198 | -12.8% | 858,300 |
| 2025/02/25 | 1,569 | 1,624 | 1,501 | 1,550 | -114 | -6.9% | 433,100 |
| 2025/02/21 | 1,732 | 1,772 | 1,588 | 1,664 | -108 | -6.1% | 573,100 |
| 2025/02/20 | 1,719 | 1,814 | 1,664 | 1,772 | +112 | +6.7% | 923,700 |
| 2025/02/19 | 1,641 | 1,840 | 1,618 | 1,660 | +19 | +1.2% | 1,498,600 |
| 2025/02/18 | 1,565 | 1,728 | 1,550 | 1,641 | +26 | +1.6% | 915,200 |
| 2025/02/17 | 1,836 | 1,880 | 1,615 | 1,615 | -310 | -16.1% | 1,601,500 |
| 2025/02/14 | 1,636 | 2,099 | 1,477 | 1,925 | +49 | +2.6% | 3,948,400 |
| 2025/02/13 | 2,500 | 2,500 | 1,876 | 1,876 | -500 | -21% | 731,000 |
| 2025/02/12 | 1,976 | 2,376 | 1,976 | 2,376 | +400 | +20.2% | 2,820,100 |
| 2025/02/10 | 1,738 | 2,018 | 1,720 | 1,976 | +358 | +22.1% | 3,421,300 |
| 2025/02/07 | 1,571 | 1,685 | 1,524 | 1,618 | +7 | +0.4% | 1,783,800 |
| 2025/02/06 | 1,456 | 1,723 | 1,403 | 1,611 | +156 | +10.7% | 4,130,300 |
| 2025/02/05 | 1,474 | 1,523 | 1,286 | 1,455 | +5 | +0.3% | 5,428,100 |
| 2025/02/04 | 1,230 | 1,450 | 1,146 | 1,450 | +300 | +26.1% | 3,746,200 |
| 2025/02/03 | 1,155 | 1,249 | 1,102 | 1,150 | +25 | +2.2% | 2,325,300 |
| 2025/01/31 | 1,160 | 1,363 | 985 | 1,125 | +45 | +4.2% | 5,870,000 |
| 2025/01/30 | 930 | 1,080 | 930 | 1,080 | +150 | +16.1% | 241,400 |
| 2025/01/29 | 932 | 934 | 918 | 930 | -3 | -0.3% | 3,200 |
| 2025/01/28 | 931 | 948 | 917 | 933 | +3 | +0.3% | 10,200 |
| 2025/01/27 | 928 | 930 | 913 | 930 | +17 | +1.9% | 4,900 |
| 2025/01/24 | 884 | 920 | 884 | 913 | +29 | +3.3% | 23,100 |
| 2025/01/23 | 890 | 915 | 883 | 884 | -13 | -1.4% | 13,900 |
| 2025/01/22 | 891 | 898 | 881 | 897 | +5 | +0.6% | 6,300 |
| 2025/01/21 | 906 | 906 | 880 | 892 | -8 | -0.9% | 10,000 |
| 2025/01/20 | 896 | 907 | 880 | 900 | +1 | +0.1% | 18,100 |
1～
50
件表示中 / 122件
類似銘柄と比較する
現在ご覧いただいている「ＡＩフュージョ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩフュージョ | 154,200円 | - | - | 0.00% | 35.11倍 | - |
|
２４年１０月に持株会社化。自己投資事業、ファンド事業、ＰＩＰＥｓ事業、投資銀行事業を展開 |
| あかつき | 48,800円 | +26.4% | +10.1% | 5.74% | 5.68倍 | 0.89倍 |
|
あかつき証券の証券業に加え、中古住宅・高齢者施設等の事業投資も展開するグループ |
| 豊トラスティ | 161,500円 | -0.0% | +0.1% | 4.33% | 6.52倍 | 0.70倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| シンプレクスＦ | - | -19.8% | -19.4% | - | - | - |
|
- |
| 日産証Ｇ | 18,100円 | +3.3% | +6.2% | 4.97% | 15.50倍 | 0.73倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
市場注目の銘柄
チャート関連のコラム
