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 |
1701～
1750
件表示中 / 3686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 | 316,000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 |
| グローバルス | 151,200円 | +6.4% | +12.0% | 1.98% | 10.33倍 | 1.94倍 |
|
オーダースーツ店「ＧＩＮＺＡＧｌｏｂａｌＳｔｙｌｅ」展開。価格抑え２０～４０代顧客多い |
| アスモ | 34,500円 | -2.6% | -36.9% | 2.90% | 16.02倍 | 0.71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 |
| ユニネク | 50,800円 | +17.3% | +25.3% | 0.79% | 13.29倍 | 1.53倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| エルアイイエイチ | 4,700円 | -49.6% | - | 0.00% | 2.82倍 | 1.35倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
市場注目の銘柄
チャート関連のコラム
