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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 896 | 907 | 880 | 900 | +1 | +0.1% | 18,100 |
| 2025/01/17 | 910 | 910 | 895 | 899 | -13 | -1.4% | 18,400 |
| 2025/01/16 | 909 | 912 | 903 | 912 | +1 | +0.1% | 13,600 |
| 2025/01/15 | 918 | 921 | 906 | 911 | -17 | -1.8% | 34,900 |
| 2025/01/14 | 928 | 931 | 913 | 928 | -3 | -0.3% | 46,000 |
| 2025/01/10 | 934 | 934 | 910 | 931 | -1 | -0.1% | 9,000 |
| 2025/01/09 | 931 | 934 | 919 | 932 | +2 | +0.2% | 41,500 |
| 2025/01/08 | 938 | 944 | 928 | 930 | -5 | -0.5% | 22,800 |
| 2025/01/07 | 955 | 955 | 931 | 935 | -6 | -0.6% | 6,000 |
| 2025/01/06 | 940 | 964 | 940 | 941 | +2 | +0.2% | 12,800 |
| 2024/12/30 | 945 | 945 | 927 | 939 | -6 | -0.6% | 12,400 |
| 2024/12/27 | 923 | 953 | 920 | 945 | +10 | +1.1% | 8,300 |
| 2024/12/26 | 936 | 938 | 923 | 935 | -13 | -1.4% | 24,200 |
| 2024/12/25 | 941 | 954 | 931 | 948 | -7 | -0.7% | 26,900 |
| 2024/12/24 | 942 | 955 | 925 | 955 | +8 | +0.8% | 18,000 |
| 2024/12/23 | 986 | 986 | 947 | 947 | -29 | -3% | 16,000 |
| 2024/12/20 | 957 | 1,016 | 955 | 976 | +64 | +7% | 83,300 |
| 2024/12/19 | 930 | 938 | 912 | 912 | -27 | -2.9% | 33,500 |
| 2024/12/18 | 958 | 958 | 931 | 939 | -22 | -2.3% | 14,700 |
| 2024/12/17 | 983 | 985 | 961 | 961 | -22 | -2.2% | 12,000 |
| 2024/12/16 | 987 | 987 | 960 | 983 | +11 | +1.1% | 27,100 |
| 2024/12/13 | 970 | 979 | 950 | 972 | +14 | +1.5% | 14,800 |
| 2024/12/12 | 980 | 981 | 958 | 958 | -14 | -1.4% | 13,500 |
| 2024/12/11 | 975 | 979 | 970 | 972 | +1 | +0.1% | 10,400 |
| 2024/12/10 | 968 | 982 | 955 | 971 | +5 | +0.5% | 15,900 |
| 2024/12/09 | 982 | 994 | 964 | 966 | -30 | -3% | 31,300 |
| 2024/12/06 | 1,022 | 1,032 | 991 | 996 | -27 | -2.6% | 29,000 |
| 2024/12/05 | 1,065 | 1,065 | 1,023 | 1,023 | -43 | -4% | 30,500 |
| 2024/12/04 | 1,085 | 1,085 | 1,065 | 1,066 | -19 | -1.8% | 20,500 |
| 2024/12/03 | 1,095 | 1,096 | 1,076 | 1,085 | -5 | -0.5% | 26,000 |
| 2024/12/02 | 1,114 | 1,118 | 1,082 | 1,090 | -24 | -2.2% | 33,500 |
| 2024/11/29 | 1,115 | 1,125 | 1,100 | 1,114 | -1 | -0.1% | 41,300 |
| 2024/11/28 | 1,096 | 1,120 | 1,076 | 1,115 | +28 | +2.6% | 69,500 |
| 2024/11/27 | 1,052 | 1,098 | 1,051 | 1,087 | +35 | +3.3% | 70,900 |
| 2024/11/26 | 1,060 | 1,061 | 1,030 | 1,052 | -3 | -0.3% | 38,100 |
| 2024/11/25 | 1,062 | 1,079 | 1,055 | 1,055 | ±0 | ±0% | 27,800 |
| 2024/11/22 | 1,047 | 1,067 | 1,041 | 1,055 | +15 | +1.4% | 48,100 |
| 2024/11/21 | 1,085 | 1,085 | 1,031 | 1,040 | -45 | -4.1% | 62,000 |
| 2024/11/20 | 1,122 | 1,128 | 1,063 | 1,085 | -7 | -0.6% | 122,800 |
| 2024/11/19 | 1,005 | 1,150 | 990 | 1,092 | +83 | +8.2% | 83,900 |
| 2024/11/18 | 1,040 | 1,040 | 991 | 1,009 | -32 | -3.1% | 29,500 |
| 2024/11/15 | 972 | 1,079 | 964 | 1,041 | +69 | +7.1% | 91,100 |
| 2024/11/14 | 1,034 | 1,034 | 971 | 972 | -57 | -5.5% | 63,600 |
| 2024/11/13 | 1,031 | 1,048 | 1,000 | 1,029 | +12 | +1.2% | 36,900 |
| 2024/11/12 | 1,040 | 1,056 | 1,017 | 1,017 | -40 | -3.8% | 68,500 |
| 2024/11/11 | 1,101 | 1,125 | 1,045 | 1,057 | -43 | -3.9% | 83,500 |
| 2024/11/08 | 1,081 | 1,105 | 1,069 | 1,100 | +49 | +4.7% | 61,800 |
| 2024/11/07 | 1,118 | 1,125 | 1,050 | 1,051 | -59 | -5.3% | 53,900 |
| 2024/11/06 | 1,085 | 1,130 | 1,085 | 1,110 | +30 | +2.8% | 77,700 |
| 2024/11/05 | 1,070 | 1,090 | 1,045 | 1,080 | +30 | +2.9% | 44,100 |
51～
100
件表示中 / 123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 | 152,400円 | - | - | 0.00% | 34.70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 | 47,600円 | +26.4% | +10.1% | 5.88% | 5.54倍 | 0.87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 | 153,800円 | -0.0% | +0.1% | 4.55% | 6.21倍 | 0.66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 | 17,700円 | +3.3% | +6.2% | 5.08% | 15.15倍 | 0.71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
