アイエー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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 3,470 | 3,470 | 3,470 | 3,470 | - | - | 100 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 3,520 | 3,520 | 3,520 | 3,520 | -20 | -0.6% | 400 |
| 2025/06/30 | 3,515 | 3,540 | 3,490 | 3,540 | - | - | 500 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 3,495 | 3,500 | 3,410 | 3,410 | - | - | 1,500 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,440 | 3,445 | 3,440 | 3,445 | - | - | 300 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 3,425 | 3,425 | 3,400 | 3,400 | -75 | -2.2% | 500 |
| 2025/06/13 | 3,475 | 3,475 | 3,475 | 3,475 | ±0 | ±0% | 300 |
| 2025/06/12 | 3,475 | 3,475 | 3,475 | 3,475 | - | - | 300 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 3,515 | 3,515 | 3,500 | 3,500 | -10 | -0.3% | 200 |
| 2025/06/06 | 3,545 | 3,545 | 3,510 | 3,510 | -15 | -0.4% | 300 |
| 2025/06/05 | 3,525 | 3,525 | 3,525 | 3,525 | - | - | 100 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 3,525 | 3,525 | 3,525 | 3,525 | -20 | -0.6% | 100 |
| 2025/06/02 | 3,580 | 3,580 | 3,505 | 3,545 | -55 | -1.5% | 1,400 |
| 2025/05/30 | 3,550 | 3,600 | 3,550 | 3,600 | +120 | +3.4% | 400 |
| 2025/05/29 | 3,480 | 3,480 | 3,480 | 3,480 | -40 | -1.1% | 100 |
| 2025/05/28 | 3,505 | 3,520 | 3,505 | 3,520 | +30 | +0.9% | 900 |
| 2025/05/27 | 3,450 | 3,490 | 3,450 | 3,490 | +40 | +1.2% | 200 |
| 2025/05/26 | 3,450 | 3,450 | 3,435 | 3,450 | -30 | -0.9% | 600 |
| 2025/05/23 | 3,465 | 3,480 | 3,465 | 3,480 | +15 | +0.4% | 400 |
| 2025/05/22 | 3,425 | 3,465 | 3,425 | 3,465 | +20 | +0.6% | 200 |
| 2025/05/21 | 3,445 | 3,445 | 3,445 | 3,445 | -70 | -2% | 100 |
| 2025/05/20 | 3,500 | 3,515 | 3,500 | 3,515 | +15 | +0.4% | 400 |
| 2025/05/19 | 3,500 | 3,500 | 3,495 | 3,500 | +55 | +1.6% | 500 |
| 2025/05/16 | 3,480 | 3,480 | 3,445 | 3,445 | -40 | -1.1% | 1,800 |
| 2025/05/15 | 3,470 | 3,500 | 3,470 | 3,485 | +15 | +0.4% | 800 |
| 2025/05/14 | 3,460 | 3,470 | 3,440 | 3,470 | +150 | +4.5% | 1,700 |
| 2025/05/13 | 3,265 | 3,325 | 3,265 | 3,320 | +60 | +1.8% | 1,200 |
| 2025/05/12 | 3,260 | 3,260 | 3,260 | 3,260 | +10 | +0.3% | 100 |
| 2025/05/09 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 500 |
| 2025/05/08 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 400 |
| 2025/05/07 | 3,260 | 3,325 | 3,260 | 3,260 | -70 | -2.1% | 400 |
| 2025/05/02 | 3,260 | 3,330 | 3,260 | 3,330 | +70 | +2.1% | 200 |
| 2025/05/01 | 3,380 | 3,485 | 3,260 | 3,260 | -120 | -3.6% | 3,800 |
| 2025/04/30 | 3,370 | 3,380 | 3,300 | 3,380 | ±0 | ±0% | 300 |
| 2025/04/28 | 3,380 | 3,380 | 3,380 | 3,380 | +210 | +6.6% | 500 |
| 2025/04/25 | 3,230 | 3,440 | 3,170 | 3,170 | - | - | 10,600 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 3,245 | 3,245 | 3,160 | 3,160 | - | - | 300 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「アイエーＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アイエーＧ | 347,000円 | +5.9% | -10.3% | - | - | - |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| マックハウス | 33,600円 | +0.6% | - | 0.00% | - | 4.63倍 |
|
カジュアル衣料チェーン。ＳＣ・ＧＭＳ内出店が軸。靴のチヨダからジーエフＨＤの傘下に |
| はせがわ | 30,700円 | +7.4% | -47.0% | 4.89% | 14.70倍 | 0.45倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| グローバルス | 162,100円 | +6.4% | +25.0% | 2.04% | 11.09倍 | 2.09倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
