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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/07 | 3,715 | 3,790 | 3,715 | 3,790 | +15 | +0.4% | 700 |
| 2018/05/02 | 3,775 | 3,775 | 3,775 | 3,775 | +100 | +2.7% | 200 |
| 2018/05/01 | 3,710 | 3,720 | 3,675 | 3,675 | -40 | -1.1% | 1,100 |
| 2018/04/27 | 3,715 | 3,715 | 3,715 | 3,715 | ±0 | ±0% | 300 |
| 2018/04/26 | 3,715 | 3,715 | 3,715 | 3,715 | ±0 | ±0% | 100 |
| 2018/04/25 | 3,715 | 3,715 | 3,715 | 3,715 | ±0 | ±0% | 600 |
| 2018/04/24 | 3,710 | 3,715 | 3,710 | 3,715 | - | - | 200 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 3,715 | 3,715 | 3,650 | 3,705 | -10 | -0.3% | 600 |
| 2018/04/19 | 3,715 | 3,715 | 3,715 | 3,715 | +55 | +1.5% | 100 |
| 2018/04/18 | 3,685 | 3,690 | 3,660 | 3,660 | -30 | -0.8% | 700 |
| 2018/04/17 | 3,650 | 3,690 | 3,645 | 3,690 | +40 | +1.1% | 800 |
| 2018/04/16 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 700 |
| 2018/04/13 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 300 |
| 2018/04/12 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 32,600 |
| 2018/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/09 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 100 |
| 2018/04/06 | 3,625 | 3,650 | 3,625 | 3,650 | -50 | -1.4% | 1,700 |
| 2018/04/05 | 3,645 | 3,700 | 3,645 | 3,700 | - | - | 300 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 3,645 | 3,645 | 3,620 | 3,620 | -25 | -0.7% | 200 |
| 2018/04/02 | 3,695 | 3,695 | 3,645 | 3,645 | -15 | -0.4% | 1,800 |
| 2018/03/30 | 3,685 | 3,685 | 3,660 | 3,660 | -50 | -1.3% | 1,000 |
| 2018/03/29 | 3,640 | 3,710 | 3,640 | 3,710 | +135 | +3.8% | 400 |
| 2018/03/28 | 3,545 | 3,575 | 3,545 | 3,575 | -80 | -2.2% | 200 |
| 2018/03/27 | 3,615 | 3,655 | 3,615 | 3,655 | +105 | +3% | 300 |
| 2018/03/26 | 3,550 | 3,550 | 3,550 | 3,550 | ±0 | ±0% | 100 |
| 2018/03/23 | 3,605 | 3,605 | 3,550 | 3,550 | -75 | -2.1% | 700 |
| 2018/03/22 | 3,670 | 3,670 | 3,625 | 3,625 | -55 | -1.5% | 400 |
| 2018/03/20 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 1,500 |
| 2018/03/19 | 3,710 | 3,710 | 3,700 | 3,700 | -5 | -0.1% | 1,800 |
| 2018/03/16 | 3,845 | 3,845 | 3,705 | 3,705 | -45 | -1.2% | 1,600 |
| 2018/03/15 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 300 |
| 2018/03/14 | 3,750 | 3,750 | 3,750 | 3,750 | ±0 | ±0% | 300 |
| 2018/03/13 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 300 |
| 2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 3,750 | 3,750 | 3,750 | 3,750 | +20 | +0.5% | 100 |
| 2018/03/06 | 3,730 | 3,730 | 3,730 | 3,730 | +10 | +0.3% | 100 |
| 2018/03/05 | 3,720 | 3,720 | 3,720 | 3,720 | ±0 | ±0% | 100 |
| 2018/03/02 | 3,695 | 3,720 | 3,695 | 3,720 | -40 | -1.1% | 200 |
| 2018/03/01 | 3,790 | 3,790 | 3,750 | 3,760 | +15 | +0.4% | 1,100 |
| 2018/02/28 | 3,750 | 3,750 | 3,745 | 3,745 | -45 | -1.2% | 600 |
| 2018/02/27 | 3,730 | 3,790 | 3,730 | 3,790 | +40 | +1.1% | 200 |
| 2018/02/26 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 200 |
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1601～
1650
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
