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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/05 | 3,705 | 3,705 | 3,705 | 3,705 | -15 | -0.4% | 200 |
| 2017/12/04 | 3,720 | 3,720 | 3,720 | 3,720 | -65 | -1.7% | 100 |
| 2017/12/01 | 3,790 | 3,790 | 3,785 | 3,785 | +35 | +0.9% | 600 |
| 2017/11/30 | 3,740 | 3,750 | 3,740 | 3,750 | +5 | +0.1% | 400 |
| 2017/11/29 | 3,745 | 3,745 | 3,745 | 3,745 | - | - | 200 |
| 2017/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/22 | 3,690 | 3,745 | 3,690 | 3,745 | +100 | +2.7% | 500 |
| 2017/11/21 | 3,640 | 3,645 | 3,640 | 3,645 | -65 | -1.8% | 1,300 |
| 2017/11/20 | 3,715 | 3,715 | 3,710 | 3,710 | -30 | -0.8% | 200 |
| 2017/11/17 | 3,740 | 3,740 | 3,740 | 3,740 | -20 | -0.5% | 100 |
| 2017/11/16 | 3,760 | 3,770 | 3,760 | 3,760 | -40 | -1.1% | 300 |
| 2017/11/15 | 3,815 | 3,825 | 3,800 | 3,800 | - | - | 800 |
| 2017/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/13 | 3,905 | 3,905 | 3,885 | 3,885 | +40 | +1% | 300 |
| 2017/11/10 | 3,925 | 3,925 | 3,845 | 3,845 | -55 | -1.4% | 1,600 |
| 2017/11/09 | 3,935 | 3,935 | 3,900 | 3,900 | +75 | +2% | 2,200 |
| 2017/11/08 | 3,825 | 3,825 | 3,825 | 3,825 | -70 | -1.8% | 400 |
| 2017/11/07 | 3,940 | 3,940 | 3,825 | 3,895 | +95 | +2.5% | 2,900 |
| 2017/11/06 | 3,845 | 3,850 | 3,800 | 3,800 | ±0 | ±0% | 600 |
| 2017/11/02 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 100 |
| 2017/11/01 | 3,820 | 3,820 | 3,790 | 3,800 | -10 | -0.3% | 600 |
| 2017/10/31 | 3,760 | 3,810 | 3,760 | 3,810 | - | - | 900 |
| 2017/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/27 | 3,760 | 3,760 | 3,760 | 3,760 | +30 | +0.8% | 200 |
| 2017/10/26 | 3,805 | 3,805 | 3,720 | 3,730 | -130 | -3.4% | 1,200 |
| 2017/10/25 | 3,885 | 4,155 | 3,860 | 3,860 | -20 | -0.5% | 4,800 |
| 2017/10/24 | 3,735 | 3,880 | 3,735 | 3,880 | - | - | 5,000 |
| 2017/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 3,690 | 3,735 | 3,690 | 3,735 | +5 | +0.1% | 300 |
| 2017/10/17 | 3,660 | 3,730 | 3,660 | 3,730 | +100 | +2.8% | 600 |
| 2017/10/16 | 3,630 | 3,630 | 3,630 | 3,630 | -30 | -0.8% | 200 |
| 2017/10/13 | 3,650 | 3,700 | 3,650 | 3,660 | -35 | -0.9% | 800 |
| 2017/10/12 | 3,695 | 3,695 | 3,695 | 3,695 | +170 | +4.8% | 100 |
| 2017/10/11 | 3,525 | 3,525 | 3,525 | 3,525 | +5 | +0.1% | 200 |
| 2017/10/10 | 3,580 | 3,580 | 3,520 | 3,520 | -130 | -3.6% | 300 |
| 2017/10/06 | 3,650 | 3,650 | 3,650 | 3,650 | - | - | 200 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/03 | 3,650 | 3,650 | 3,650 | 3,650 | +30 | +0.8% | 300 |
| 2017/10/02 | 3,620 | 3,620 | 3,615 | 3,620 | +25 | +0.7% | 2,000 |
| 2017/09/29 | 3,520 | 3,595 | 3,520 | 3,595 | +80 | +2.3% | 600 |
| 2017/09/28 | 3,515 | 3,515 | 3,515 | 3,515 | -100 | -2.8% | 100 |
| 2017/09/27 | 3,380 | 3,620 | 3,380 | 3,615 | +2,905 | +409.2% | 1,200 |
| 2017/09/26 | 710 | 710 | 710 | 710 | -1 | -0.1% | 2,000 |
| 2017/09/25 | 700 | 711 | 700 | 711 | +11 | +1.6% | 5,000 |
1701～
1750
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
