Ａｉｍｉｎｇ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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,810 | 1,831 | 1,793 | 1,805 | -23 | -1.3% | 529,200 |
| 2015/06/25 | 1,910 | 1,919 | 1,827 | 1,828 | -63 | -3.3% | 714,400 |
| 2015/06/24 | 1,915 | 1,937 | 1,886 | 1,891 | -59 | -3% | 795,000 |
| 2015/06/23 | 1,884 | 1,956 | 1,874 | 1,950 | +94 | +5.1% | 1,385,300 |
| 2015/06/22 | 1,878 | 1,928 | 1,845 | 1,856 | -15 | -0.8% | 881,400 |
| 2015/06/19 | 1,801 | 1,872 | 1,789 | 1,871 | +75 | +4.2% | 537,600 |
| 2015/06/18 | 1,815 | 1,832 | 1,786 | 1,796 | -19 | -1% | 292,000 |
| 2015/06/17 | 1,815 | 1,834 | 1,790 | 1,815 | ±0 | ±0% | 238,000 |
| 2015/06/16 | 1,825 | 1,844 | 1,772 | 1,815 | -24 | -1.3% | 532,100 |
| 2015/06/15 | 1,872 | 1,874 | 1,821 | 1,839 | +7 | +0.4% | 429,400 |
| 2015/06/12 | 1,878 | 1,898 | 1,826 | 1,832 | -51 | -2.7% | 637,500 |
| 2015/06/11 | 1,817 | 1,896 | 1,800 | 1,883 | +97 | +5.4% | 1,170,400 |
| 2015/06/10 | 1,778 | 1,827 | 1,752 | 1,786 | -19 | -1.1% | 619,100 |
| 2015/06/09 | 1,765 | 1,833 | 1,702 | 1,805 | +4 | +0.2% | 1,566,700 |
| 2015/06/08 | 1,850 | 1,864 | 1,790 | 1,801 | -86 | -4.6% | 1,269,700 |
| 2015/06/05 | 1,943 | 1,944 | 1,846 | 1,887 | -74 | -3.8% | 1,784,000 |
| 2015/06/04 | 2,040 | 2,053 | 1,935 | 1,961 | -82 | -4% | 1,561,000 |
| 2015/06/03 | 2,030 | 2,086 | 2,022 | 2,043 | -9 | -0.4% | 1,111,500 |
| 2015/06/02 | 2,075 | 2,139 | 2,033 | 2,052 | +2 | +0.1% | 2,967,900 |
| 2015/06/01 | 2,015 | 2,057 | 1,960 | 2,050 | +52 | +2.6% | 1,500,200 |
| 2015/05/29 | 2,075 | 2,095 | 1,983 | 1,998 | -32 | -1.6% | 2,614,100 |
| 2015/05/28 | 1,930 | 2,030 | 1,903 | 2,030 | +133 | +7% | 2,064,100 |
| 2015/05/27 | 1,890 | 1,937 | 1,890 | 1,897 | -14 | -0.7% | 780,700 |
| 2015/05/26 | 1,910 | 1,995 | 1,891 | 1,911 | +17 | +0.9% | 2,354,200 |
| 2015/05/25 | 1,901 | 1,932 | 1,884 | 1,894 | +7 | +0.4% | 800,400 |
| 2015/05/22 | 1,845 | 1,983 | 1,841 | 1,887 | +9 | +0.5% | 1,766,800 |
| 2015/05/21 | 1,874 | 1,887 | 1,817 | 1,878 | +44 | +2.4% | 1,221,100 |
| 2015/05/20 | 1,910 | 1,911 | 1,820 | 1,834 | -81 | -4.2% | 1,588,700 |
| 2015/05/19 | 1,981 | 2,000 | 1,905 | 1,915 | -45 | -2.3% | 1,406,100 |
| 2015/05/18 | 1,871 | 1,979 | 1,827 | 1,960 | +86 | +4.6% | 2,172,400 |
| 2015/05/15 | 1,900 | 1,907 | 1,811 | 1,874 | -36 | -1.9% | 1,466,700 |
| 2015/05/14 | 1,803 | 2,008 | 1,778 | 1,910 | +140 | +7.9% | 4,791,900 |
| 2015/05/13 | 1,843 | 1,845 | 1,735 | 1,770 | -92 | -4.9% | 1,556,200 |
| 2015/05/12 | 1,890 | 1,900 | 1,830 | 1,862 | -42 | -2.2% | 958,000 |
| 2015/05/11 | 1,950 | 1,974 | 1,870 | 1,904 | -73 | -3.7% | 1,391,800 |
| 2015/05/08 | 2,010 | 2,027 | 1,956 | 1,977 | -37 | -1.8% | 1,598,000 |
| 2015/05/07 | 2,070 | 2,087 | 1,907 | 2,014 | -26 | -1.3% | 3,267,300 |
| 2015/05/01 | 2,203 | 2,283 | 2,011 | 2,040 | +157 | +8.3% | 6,542,900 |
| 2015/04/30 | 1,839 | 1,979 | 1,820 | 1,883 | +23 | +1.2% | 2,817,700 |
| 2015/04/28 | 1,850 | 1,910 | 1,760 | 1,860 | +20 | +1.1% | 1,258,400 |
| 2015/04/27 | 1,920 | 1,927 | 1,815 | 1,840 | -69 | -3.6% | 1,186,000 |
| 2015/04/24 | 1,916 | 1,990 | 1,841 | 1,909 | +80 | +4.4% | 4,263,300 |
| 2015/04/23 | 1,706 | 1,840 | 1,677 | 1,829 | +155 | +9.3% | 3,120,600 |
| 2015/04/22 | 1,530 | 1,684 | 1,526 | 1,674 | +151 | +9.9% | 1,687,900 |
| 2015/04/21 | 1,440 | 1,556 | 1,438 | 1,523 | +53 | +3.6% | 1,294,200 |
| 2015/04/20 | 1,634 | 1,668 | 1,463 | 1,470 | -204 | -12.2% | 1,941,700 |
| 2015/04/17 | 1,650 | 1,740 | 1,610 | 1,674 | -16 | -0.9% | 1,408,500 |
| 2015/04/16 | 1,740 | 1,755 | 1,615 | 1,690 | -10 | -0.6% | 2,687,400 |
| 2015/04/15 | 1,799 | 1,840 | 1,687 | 1,700 | -94 | -5.2% | 3,550,200 |
| 2015/04/14 | 1,669 | 1,795 | 1,586 | 1,794 | +164 | +10.1% | 5,022,300 |
2301～
2350
件表示中 / 2364件
類似銘柄と比較する
現在ご覧いただいている「Ａｉｍｉｎｇ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｉｍｉｎｇ | 20,700円 | -3.8% | - | 0.00% | - | 1.86倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ＰＣＩＨＤ | 96,500円 | -49.4% | - | 3.73% | 26.19倍 | 1.09倍 |
|
自動車、家電などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体の開発も手がける |
| クロップス | 101,300円 | +11.7% | +12.2% | 1.97% | 9.24倍 | 0.85倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社テンポイノベーション稼ぎ大 |
| ビリングシス | 146,900円 | +4.6% | +5.4% | 0.82% | 30.49倍 | 3.52倍 |
|
インターネット決済サービスの収納代行、クイック入金が柱。スマホ決済「ペイビー」が成長 |
| セキュア | 200,000円 | +20.4% | +60.0% | 0.00% | 41.46倍 | 7.81倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
市場注目の銘柄
チャート関連のコラム
