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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 2,700 | 2,726 | 2,700 | 2,726 | -174 | -6% | 600 |
| 2020/03/12 | 2,900 | 2,900 | 2,900 | 2,900 | -50 | -1.7% | 500 |
| 2020/03/11 | 3,000 | 3,050 | 2,950 | 2,950 | -85 | -2.8% | 900 |
| 2020/03/10 | 2,975 | 3,035 | 2,930 | 3,035 | -160 | -5% | 500 |
| 2020/03/09 | 3,220 | 3,220 | 3,195 | 3,195 | -80 | -2.4% | 400 |
| 2020/03/06 | 3,305 | 3,305 | 3,270 | 3,275 | -95 | -2.8% | 500 |
| 2020/03/05 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 100 |
| 2020/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/02 | 3,540 | 3,540 | 3,540 | 3,540 | +140 | +4.1% | 500 |
| 2020/02/28 | 3,580 | 3,580 | 3,400 | 3,400 | -215 | -5.9% | 1,800 |
| 2020/02/27 | 3,615 | 3,615 | 3,615 | 3,615 | -85 | -2.3% | 100 |
| 2020/02/26 | 3,600 | 3,700 | 3,600 | 3,700 | +30 | +0.8% | 900 |
| 2020/02/25 | 3,670 | 3,670 | 3,670 | 3,670 | -70 | -1.9% | 100 |
| 2020/02/21 | 3,840 | 3,840 | 3,740 | 3,740 | -100 | -2.6% | 400 |
| 2020/02/20 | 3,840 | 3,840 | 3,840 | 3,840 | +25 | +0.7% | 100 |
| 2020/02/19 | 3,815 | 3,815 | 3,815 | 3,815 | +5 | +0.1% | 100 |
| 2020/02/18 | 3,810 | 3,810 | 3,810 | 3,810 | -100 | -2.6% | 100 |
| 2020/02/17 | 3,910 | 3,910 | 3,910 | 3,910 | +5 | +0.1% | 500 |
| 2020/02/14 | 3,880 | 3,905 | 3,880 | 3,905 | -100 | -2.5% | 400 |
| 2020/02/13 | 4,005 | 4,005 | 4,005 | 4,005 | ±0 | ±0% | 200 |
| 2020/02/12 | 4,055 | 4,055 | 4,005 | 4,005 | +65 | +1.6% | 500 |
| 2020/02/10 | 3,940 | 3,950 | 3,940 | 3,940 | - | - | 700 |
| 2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/03 | 4,035 | 4,035 | 3,940 | 3,940 | - | - | 500 |
| 2020/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/30 | 3,900 | 3,905 | 3,890 | 3,890 | -5 | -0.1% | 2,400 |
| 2020/01/29 | 3,855 | 3,895 | 3,855 | 3,895 | - | - | 400 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 3,895 | 3,895 | 3,855 | 3,855 | -95 | -2.4% | 500 |
| 2020/01/24 | 3,950 | 3,950 | 3,950 | 3,950 | -40 | -1% | 300 |
| 2020/01/23 | 3,990 | 3,990 | 3,990 | 3,990 | - | - | 300 |
| 2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/21 | 3,990 | 3,990 | 3,990 | 3,990 | ±0 | ±0% | 100 |
| 2020/01/20 | 3,890 | 3,990 | 3,890 | 3,990 | - | - | 1,000 |
| 2020/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/16 | 3,860 | 3,890 | 3,860 | 3,890 | +35 | +0.9% | 200 |
| 2020/01/15 | 3,870 | 3,870 | 3,855 | 3,855 | - | - | 500 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 3,940 | 3,940 | 3,940 | 3,940 | -5 | -0.1% | 100 |
| 2020/01/09 | 3,920 | 3,945 | 3,920 | 3,945 | +95 | +2.5% | 200 |
| 2020/01/08 | 3,850 | 3,850 | 3,850 | 3,850 | +10 | +0.3% | 100 |
| 2020/01/07 | 3,825 | 3,840 | 3,825 | 3,840 | -55 | -1.4% | 200 |
| 2020/01/06 | 3,930 | 3,930 | 3,890 | 3,895 | -50 | -1.3% | 1,300 |
| 2019/12/30 | 3,900 | 3,950 | 3,900 | 3,945 | +45 | +1.2% | 300 |
| 2019/12/27 | 3,860 | 3,900 | 3,860 | 3,900 | +50 | +1.3% | 300 |
| 2019/12/26 | 3,850 | 3,850 | 3,850 | 3,850 | -50 | -1.3% | 300 |
1151～
1200
件表示中 / 3586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 | 315,500円 | +2.3% | -13.0% | 3.80% | 4.17倍 | 0.31倍 |
|
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 |
| アスモ | 34,900円 | -2.6% | -36.9% | 2.87% | 16.20倍 | 0.72倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ＪクラフトＨＤ | 14,000円 | -5.8% | - | 2.14% | - | 1.76倍 |
|
手芸店「トーカイ」を全国展開。２２年初持株会社に。手芸出版・教室も。ファンドと提携し再建中 |
| ティーライフ | 121,500円 | -0.9% | +15.1% | 3.29% | 12.24倍 | 0.82倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| 三洋堂ＨＤ | 69,300円 | -1.1% | -41.2% | 0.00% | 168.20倍 | 1.94倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
市場注目の銘柄
チャート関連のコラム
