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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,735 | 3,795 | 3,735 | 3,795 | +95 | +2.6% | 200 |
| 2018/02/20 | 3,700 | 3,700 | 3,700 | 3,700 | -30 | -0.8% | 400 |
| 2018/02/19 | 3,730 | 3,730 | 3,730 | 3,730 | -15 | -0.4% | 200 |
| 2018/02/16 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 300 |
| 2018/02/15 | 3,745 | 3,745 | 3,745 | 3,745 | ±0 | ±0% | 400 |
| 2018/02/14 | 3,745 | 3,745 | 3,745 | 3,745 | +60 | +1.6% | 100 |
| 2018/02/13 | 3,675 | 3,685 | 3,675 | 3,685 | +10 | +0.3% | 200 |
| 2018/02/09 | 3,665 | 3,675 | 3,665 | 3,675 | -90 | -2.4% | 400 |
| 2018/02/08 | 3,765 | 3,765 | 3,765 | 3,765 | -10 | -0.3% | 100 |
| 2018/02/07 | 3,775 | 3,830 | 3,775 | 3,775 | +25 | +0.7% | 900 |
| 2018/02/06 | 3,700 | 3,750 | 3,700 | 3,750 | -80 | -2.1% | 1,500 |
| 2018/02/05 | 3,900 | 3,900 | 3,830 | 3,830 | -70 | -1.8% | 900 |
| 2018/02/02 | 3,900 | 3,920 | 3,870 | 3,900 | +30 | +0.8% | 1,500 |
| 2018/02/01 | 3,890 | 3,890 | 3,870 | 3,870 | +40 | +1% | 700 |
| 2018/01/31 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 100 |
| 2018/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/29 | 3,820 | 3,860 | 3,820 | 3,860 | +10 | +0.3% | 300 |
| 2018/01/26 | 3,855 | 3,855 | 3,850 | 3,850 | ±0 | ±0% | 900 |
| 2018/01/25 | 3,845 | 3,850 | 3,845 | 3,850 | - | - | 800 |
| 2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/23 | 3,800 | 3,800 | 3,750 | 3,760 | -60 | -1.6% | 1,900 |
| 2018/01/22 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 700 |
| 2018/01/19 | 3,820 | 3,820 | 3,820 | 3,820 | +10 | +0.3% | 300 |
| 2018/01/18 | 3,810 | 3,810 | 3,810 | 3,810 | +5 | +0.1% | 500 |
| 2018/01/17 | 3,790 | 3,805 | 3,790 | 3,805 | +20 | +0.5% | 600 |
| 2018/01/16 | 3,785 | 3,785 | 3,785 | 3,785 | +15 | +0.4% | 300 |
| 2018/01/15 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 600 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 3,760 | 3,770 | 3,760 | 3,770 | +20 | +0.5% | 600 |
| 2018/01/10 | 3,750 | 3,750 | 3,750 | 3,750 | -30 | -0.8% | 200 |
| 2018/01/09 | 3,780 | 3,780 | 3,780 | 3,780 | - | - | 100 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 3,750 | 3,750 | 3,710 | 3,710 | -40 | -1.1% | 1,500 |
| 2017/12/29 | 3,720 | 3,750 | 3,715 | 3,750 | +50 | +1.4% | 600 |
| 2017/12/28 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 200 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 3,685 | 3,685 | 3,685 | 3,685 | -5 | -0.1% | 100 |
| 2017/12/25 | 3,700 | 3,700 | 3,685 | 3,690 | -10 | -0.3% | 400 |
| 2017/12/22 | 3,700 | 3,700 | 3,700 | 3,700 | - | - | 300 |
| 2017/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/20 | 3,700 | 3,700 | 3,700 | 3,700 | +25 | +0.7% | 300 |
| 2017/12/19 | 3,680 | 3,710 | 3,675 | 3,675 | -75 | -2% | 1,300 |
| 2017/12/18 | 3,750 | 3,750 | 3,750 | 3,750 | - | - | 2,000 |
| 2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/14 | 3,730 | 3,750 | 3,705 | 3,705 | - | - | 700 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 3,680 | 3,680 | 3,680 | 3,680 | - | - | 300 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 3,705 | 3,705 | 3,705 | 3,705 | - | - | 100 |
| 2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
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
