ＡＩＡＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,415 | 1,415 | 1,300 | 1,390 | -25 | -1.8% | 9,000 |
| 2024/05/01 | 1,450 | 1,451 | 1,384 | 1,415 | +35 | +2.5% | 7,900 |
| 2024/04/30 | 1,421 | 1,444 | 1,380 | 1,380 | -43 | -3% | 7,200 |
| 2024/04/26 | 1,440 | 1,440 | 1,423 | 1,423 | +1 | +0.1% | 1,700 |
| 2024/04/25 | 1,457 | 1,457 | 1,399 | 1,422 | -8 | -0.6% | 2,700 |
| 2024/04/24 | 1,386 | 1,430 | 1,380 | 1,430 | +50 | +3.6% | 1,800 |
| 2024/04/23 | 1,380 | 1,380 | 1,380 | 1,380 | -25 | -1.8% | 300 |
| 2024/04/22 | 1,425 | 1,425 | 1,374 | 1,405 | -1 | -0.1% | 5,200 |
| 2024/04/19 | 1,437 | 1,437 | 1,365 | 1,406 | -44 | -3% | 3,500 |
| 2024/04/18 | 1,420 | 1,459 | 1,420 | 1,450 | +30 | +2.1% | 1,400 |
| 2024/04/17 | 1,450 | 1,450 | 1,364 | 1,420 | -30 | -2.1% | 3,200 |
| 2024/04/16 | 1,459 | 1,460 | 1,450 | 1,450 | -18 | -1.2% | 1,400 |
| 2024/04/15 | 1,420 | 1,468 | 1,402 | 1,468 | +48 | +3.4% | 1,100 |
| 2024/04/12 | 1,415 | 1,450 | 1,415 | 1,420 | +5 | +0.4% | 900 |
| 2024/04/11 | 1,451 | 1,472 | 1,415 | 1,415 | -36 | -2.5% | 3,200 |
| 2024/04/10 | 1,450 | 1,481 | 1,440 | 1,451 | +4 | +0.3% | 6,700 |
| 2024/04/09 | 1,420 | 1,447 | 1,410 | 1,447 | +37 | +2.6% | 3,500 |
| 2024/04/08 | 1,396 | 1,410 | 1,377 | 1,410 | +43 | +3.1% | 3,200 |
| 2024/04/05 | 1,311 | 1,367 | 1,311 | 1,367 | +26 | +1.9% | 6,700 |
| 2024/04/04 | 1,366 | 1,390 | 1,330 | 1,341 | -55 | -3.9% | 14,200 |
| 2024/04/03 | 1,362 | 1,399 | 1,337 | 1,396 | +4 | +0.3% | 13,200 |
| 2024/04/02 | 1,371 | 1,413 | 1,371 | 1,392 | +30 | +2.2% | 8,500 |
| 2024/04/01 | 1,427 | 1,427 | 1,353 | 1,362 | -65 | -4.6% | 7,600 |
| 2024/03/29 | 1,330 | 1,452 | 1,320 | 1,427 | +101 | +7.6% | 32,900 |
| 2024/03/28 | 1,415 | 1,419 | 1,320 | 1,326 | -59 | -4.3% | 20,000 |
| 2024/03/27 | 1,300 | 1,398 | 1,300 | 1,385 | +90 | +6.9% | 36,300 |
| 2024/03/26 | 1,296 | 1,300 | 1,266 | 1,295 | -1 | -0.1% | 3,900 |
| 2024/03/25 | 1,290 | 1,307 | 1,273 | 1,296 | ±0 | ±0% | 5,500 |
| 2024/03/22 | 1,256 | 1,304 | 1,256 | 1,296 | +32 | +2.5% | 11,900 |
| 2024/03/21 | 1,313 | 1,313 | 1,264 | 1,264 | -42 | -3.2% | 11,700 |
| 2024/03/19 | 1,293 | 1,322 | 1,278 | 1,306 | +13 | +1% | 9,500 |
| 2024/03/18 | 1,279 | 1,307 | 1,264 | 1,293 | +14 | +1.1% | 9,300 |
| 2024/03/15 | 1,286 | 1,286 | 1,250 | 1,279 | -6 | -0.5% | 10,600 |
| 2024/03/14 | 1,253 | 1,285 | 1,243 | 1,285 | +31 | +2.5% | 19,600 |
| 2024/03/13 | 1,293 | 1,300 | 1,245 | 1,254 | -23 | -1.8% | 14,200 |
| 2024/03/12 | 1,256 | 1,283 | 1,234 | 1,277 | +19 | +1.5% | 11,900 |
| 2024/03/11 | 1,242 | 1,261 | 1,229 | 1,258 | -5 | -0.4% | 11,700 |
| 2024/03/08 | 1,263 | 1,263 | 1,240 | 1,263 | ±0 | ±0% | 9,500 |
| 2024/03/07 | 1,267 | 1,274 | 1,243 | 1,263 | -4 | -0.3% | 19,000 |
| 2024/03/06 | 1,255 | 1,285 | 1,241 | 1,267 | -1 | -0.1% | 14,900 |
| 2024/03/05 | 1,250 | 1,279 | 1,237 | 1,268 | +24 | +1.9% | 26,000 |
| 2024/03/04 | 1,256 | 1,278 | 1,232 | 1,244 | +5 | +0.4% | 19,200 |
| 2024/03/01 | 1,242 | 1,280 | 1,230 | 1,239 | -3 | -0.2% | 22,500 |
| 2024/02/29 | 1,240 | 1,257 | 1,210 | 1,242 | ±0 | ±0% | 17,300 |
| 2024/02/28 | 1,201 | 1,280 | 1,201 | 1,242 | +22 | +1.8% | 27,000 |
| 2024/02/27 | 1,213 | 1,245 | 1,206 | 1,220 | ±0 | ±0% | 36,300 |
| 2024/02/26 | 1,305 | 1,307 | 1,216 | 1,220 | -40 | -3.2% | 39,500 |
| 2024/02/22 | 1,255 | 1,283 | 1,231 | 1,260 | +1 | +0.1% | 18,200 |
| 2024/02/21 | 1,298 | 1,323 | 1,259 | 1,259 | -56 | -4.3% | 55,100 |
| 2024/02/20 | 1,355 | 1,376 | 1,306 | 1,315 | -35 | -2.6% | 31,700 |
1～
50
件表示中 / 1065件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＡＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＡＩ | 139,000円 | +9.0% | +110.7% | 0.00% | 12.31倍 | 3.16倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設なども展開 |
| ＨＣＨ | 226,500円 | +20.0% | +1.9% | 2.30% | 8.53倍 | 3.55倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
| 識 学 | 47,600円 | +8.6% | - | 0.00% | 113.06倍 | 1.87倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ダイサン | 56,000円 | -1.6% | - | 3.93% | - | 0.67倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ＣＳＳＨＤ | 80,300円 | +9.4% | +18.2% | 2.49% | 14.85倍 | 1.71倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
市場注目の銘柄
チャート関連のコラム
