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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1801～
1850
件表示中 / 3738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 | 353,000円 | +5.9% | -10.3% | 4.25% | 4.46倍 | 0.33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 |
| ファーマライズ | 49,600円 | +5.2% | +591.9% | 2.82% | 21.19倍 | 0.85倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| コックス | 21,400円 | +3.3% | +2.8% | 0.00% | 5.75倍 | 0.66倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| はせがわ | 30,400円 | +7.4% | -47.0% | 4.93% | 14.55倍 | 0.44倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| ヴィアＨＤ | 12,400円 | +2.0% | +88.5% | 0.00% | 51.45倍 | -1.55倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
市場注目の銘柄
チャート関連のコラム
