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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,140 | 1,185 | 1,112 | 1,138 | -72 | -6% | 306,900 |
| 2025/08/14 | 1,188 | 1,221 | 1,169 | 1,210 | +10 | +0.8% | 96,200 |
| 2025/08/13 | 1,214 | 1,224 | 1,195 | 1,200 | -22 | -1.8% | 112,700 |
| 2025/08/12 | 1,199 | 1,227 | 1,195 | 1,222 | +20 | +1.7% | 130,800 |
| 2025/08/08 | 1,225 | 1,237 | 1,200 | 1,202 | -27 | -2.2% | 156,500 |
| 2025/08/07 | 1,252 | 1,252 | 1,223 | 1,229 | -15 | -1.2% | 98,500 |
| 2025/08/06 | 1,260 | 1,277 | 1,241 | 1,244 | -22 | -1.7% | 114,000 |
| 2025/08/05 | 1,257 | 1,280 | 1,256 | 1,266 | +5 | +0.4% | 54,700 |
| 2025/08/04 | 1,244 | 1,286 | 1,216 | 1,261 | -39 | -3% | 105,700 |
| 2025/08/01 | 1,330 | 1,330 | 1,284 | 1,300 | -16 | -1.2% | 89,200 |
| 2025/07/31 | 1,316 | 1,337 | 1,313 | 1,316 | -7 | -0.5% | 45,200 |
| 2025/07/30 | 1,305 | 1,326 | 1,302 | 1,323 | +15 | +1.1% | 40,600 |
| 2025/07/29 | 1,321 | 1,321 | 1,295 | 1,308 | -18 | -1.4% | 88,100 |
| 2025/07/28 | 1,322 | 1,354 | 1,322 | 1,326 | -7 | -0.5% | 66,300 |
| 2025/07/25 | 1,325 | 1,348 | 1,316 | 1,333 | +5 | +0.4% | 47,800 |
| 2025/07/24 | 1,333 | 1,359 | 1,315 | 1,328 | -5 | -0.4% | 121,700 |
| 2025/07/23 | 1,320 | 1,345 | 1,311 | 1,333 | +28 | +2.1% | 97,500 |
| 2025/07/22 | 1,312 | 1,337 | 1,303 | 1,305 | -3 | -0.2% | 89,700 |
| 2025/07/18 | 1,335 | 1,344 | 1,303 | 1,308 | -26 | -1.9% | 78,700 |
| 2025/07/17 | 1,299 | 1,353 | 1,297 | 1,334 | +19 | +1.4% | 105,600 |
| 2025/07/16 | 1,279 | 1,349 | 1,261 | 1,315 | +6 | +0.5% | 157,200 |
| 2025/07/15 | 1,364 | 1,439 | 1,306 | 1,309 | -53 | -3.9% | 474,300 |
| 2025/07/14 | 1,350 | 1,405 | 1,339 | 1,362 | +13 | +1% | 211,700 |
| 2025/07/11 | 1,340 | 1,374 | 1,336 | 1,349 | +15 | +1.1% | 155,200 |
| 2025/07/10 | 1,358 | 1,358 | 1,305 | 1,334 | -5 | -0.4% | 167,100 |
| 2025/07/09 | 1,300 | 1,349 | 1,273 | 1,339 | +47 | +3.6% | 160,500 |
| 2025/07/08 | 1,243 | 1,308 | 1,241 | 1,292 | +41 | +3.3% | 124,600 |
| 2025/07/07 | 1,218 | 1,288 | 1,218 | 1,251 | +37 | +3% | 169,500 |
| 2025/07/04 | 1,241 | 1,260 | 1,214 | 1,214 | -29 | -2.3% | 151,000 |
| 2025/07/03 | 1,255 | 1,259 | 1,225 | 1,243 | -12 | -1% | 91,900 |
| 2025/07/02 | 1,227 | 1,263 | 1,207 | 1,255 | -2 | -0.2% | 217,200 |
| 2025/07/01 | 1,316 | 1,325 | 1,252 | 1,257 | -68 | -5.1% | 221,000 |
| 2025/06/30 | 1,300 | 1,404 | 1,293 | 1,325 | +44 | +3.4% | 352,700 |
| 2025/06/27 | 1,288 | 1,315 | 1,271 | 1,281 | -22 | -1.7% | 217,900 |
| 2025/06/26 | 1,356 | 1,356 | 1,295 | 1,303 | -60 | -4.4% | 213,700 |
| 2025/06/25 | 1,387 | 1,397 | 1,300 | 1,363 | -4 | -0.3% | 326,000 |
| 2025/06/24 | 1,423 | 1,423 | 1,336 | 1,367 | -26 | -1.9% | 261,500 |
| 2025/06/23 | 1,399 | 1,440 | 1,380 | 1,393 | -51 | -3.5% | 460,300 |
| 2025/06/20 | 1,555 | 1,575 | 1,432 | 1,444 | -122 | -7.8% | 879,200 |
| 2025/06/19 | 1,400 | 1,597 | 1,396 | 1,566 | +190 | +13.8% | 2,187,400 |
| 2025/06/18 | 1,575 | 1,620 | 1,360 | 1,376 | -199 | -12.6% | 2,356,200 |
| 2025/06/17 | 1,300 | 1,575 | 1,293 | 1,575 | +300 | +23.5% | 388,900 |
| 2025/06/16 | 1,217 | 1,292 | 1,217 | 1,275 | +54 | +4.4% | 312,200 |
| 2025/06/13 | 1,296 | 1,296 | 1,210 | 1,221 | -51 | -4% | 317,600 |
| 2025/06/12 | 1,212 | 1,326 | 1,207 | 1,272 | +52 | +4.3% | 600,700 |
| 2025/06/11 | 1,228 | 1,233 | 1,201 | 1,220 | -2 | -0.2% | 175,000 |
| 2025/06/10 | 1,209 | 1,248 | 1,207 | 1,222 | +30 | +2.5% | 290,500 |
| 2025/06/09 | 1,211 | 1,243 | 1,186 | 1,192 | +2 | +0.2% | 286,000 |
| 2025/06/06 | 1,200 | 1,206 | 1,185 | 1,190 | +1 | +0.1% | 83,300 |
| 2025/06/05 | 1,203 | 1,210 | 1,185 | 1,189 | -14 | -1.2% | 90,500 |
1～
50
件表示中 / 214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 | 113,800円 | +3.6% | +12.8% | 0.00% | 12.35倍 | 2.09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 |
| マーキュリアＨＤ | 80,100円 | +15.0% | +98.8% | 2.75% | 10.33倍 | 0.97倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| 豊トラスティ | 157,400円 | +0.5% | +2.2% | 5.46% | 4.69倍 | 0.65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 |
| 日産証Ｇ | 17,900円 | +1.7% | +4.3% | 5.03% | 20.16倍 | 0.76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 |
| 丸八証券 | 164,200円 | +0.6% | +0.2% | 3.65% | 16.38倍 | 0.86倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
市場注目の銘柄
チャート関連のコラム
