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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,325 | 1,332 | 1,305 | 1,307 | -17 | -1.3% | 12,100 |
| 2025/05/16 | 1,331 | 1,341 | 1,324 | 1,324 | -7 | -0.5% | 11,200 |
| 2025/05/15 | 1,356 | 1,356 | 1,331 | 1,331 | -25 | -1.8% | 9,300 |
| 2025/05/14 | 1,343 | 1,365 | 1,336 | 1,356 | +22 | +1.6% | 12,100 |
| 2025/05/13 | 1,334 | 1,350 | 1,326 | 1,334 | +19 | +1.4% | 21,200 |
| 2025/05/12 | 1,310 | 1,320 | 1,294 | 1,315 | +11 | +0.8% | 18,800 |
| 2025/05/09 | 1,326 | 1,334 | 1,304 | 1,304 | -18 | -1.4% | 19,400 |
| 2025/05/08 | 1,330 | 1,335 | 1,317 | 1,322 | +3 | +0.2% | 7,400 |
| 2025/05/07 | 1,339 | 1,340 | 1,316 | 1,319 | -8 | -0.6% | 11,000 |
| 2025/05/02 | 1,340 | 1,350 | 1,324 | 1,327 | -8 | -0.6% | 9,600 |
| 2025/05/01 | 1,355 | 1,355 | 1,329 | 1,335 | -25 | -1.8% | 17,900 |
| 2025/04/30 | 1,307 | 1,385 | 1,307 | 1,360 | +57 | +4.4% | 44,100 |
| 2025/04/28 | 1,302 | 1,316 | 1,295 | 1,303 | +11 | +0.9% | 14,800 |
| 2025/04/25 | 1,298 | 1,302 | 1,284 | 1,292 | +17 | +1.3% | 13,800 |
| 2025/04/24 | 1,294 | 1,295 | 1,264 | 1,275 | -10 | -0.8% | 23,900 |
| 2025/04/23 | 1,294 | 1,297 | 1,281 | 1,285 | -6 | -0.5% | 13,100 |
| 2025/04/22 | 1,303 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 12,600 |
| 2025/04/21 | 1,312 | 1,320 | 1,306 | 1,310 | +9 | +0.7% | 8,700 |
| 2025/04/18 | 1,289 | 1,312 | 1,283 | 1,301 | +12 | +0.9% | 12,900 |
| 2025/04/17 | 1,265 | 1,300 | 1,265 | 1,289 | +24 | +1.9% | 8,600 |
| 2025/04/16 | 1,280 | 1,280 | 1,263 | 1,265 | -15 | -1.2% | 9,800 |
| 2025/04/15 | 1,298 | 1,319 | 1,269 | 1,280 | -12 | -0.9% | 15,600 |
| 2025/04/14 | 1,299 | 1,319 | 1,280 | 1,292 | +7 | +0.5% | 15,000 |
| 2025/04/11 | 1,232 | 1,290 | 1,232 | 1,285 | +23 | +1.8% | 12,400 |
| 2025/04/10 | 1,293 | 1,300 | 1,260 | 1,262 | +32 | +2.6% | 21,500 |
| 2025/04/09 | 1,200 | 1,230 | 1,178 | 1,230 | +9 | +0.7% | 20,700 |
| 2025/04/08 | 1,168 | 1,231 | 1,168 | 1,221 | +113 | +10.2% | 53,400 |
| 2025/04/07 | 1,133 | 1,163 | 1,095 | 1,108 | -100 | -8.3% | 96,800 |
| 2025/04/04 | 1,232 | 1,245 | 1,173 | 1,208 | -68 | -5.3% | 63,000 |
| 2025/04/03 | 1,287 | 1,293 | 1,260 | 1,276 | -25 | -1.9% | 47,500 |
| 2025/04/02 | 1,326 | 1,335 | 1,301 | 1,301 | -25 | -1.9% | 20,200 |
| 2025/04/01 | 1,340 | 1,355 | 1,318 | 1,326 | +16 | +1.2% | 29,600 |
| 2025/03/31 | 1,303 | 1,326 | 1,300 | 1,310 | +3 | +0.2% | 45,300 |
| 2025/03/28 | 1,348 | 1,366 | 1,303 | 1,307 | -191 | -12.8% | 179,500 |
| 2025/03/27 | 1,489 | 1,502 | 1,483 | 1,498 | +12 | +0.8% | 56,500 |
| 2025/03/26 | 1,500 | 1,517 | 1,486 | 1,486 | -5 | -0.3% | 68,300 |
| 2025/03/25 | 1,498 | 1,503 | 1,485 | 1,491 | -2 | -0.1% | 34,100 |
| 2025/03/24 | 1,504 | 1,506 | 1,493 | 1,493 | -2 | -0.1% | 27,600 |
| 2025/03/21 | 1,510 | 1,519 | 1,494 | 1,495 | -10 | -0.7% | 57,500 |
| 2025/03/19 | 1,479 | 1,508 | 1,476 | 1,505 | +26 | +1.8% | 28,800 |
| 2025/03/18 | 1,518 | 1,519 | 1,470 | 1,479 | -42 | -2.8% | 93,400 |
| 2025/03/17 | 1,539 | 1,539 | 1,518 | 1,521 | -9 | -0.6% | 34,400 |
| 2025/03/14 | 1,541 | 1,551 | 1,530 | 1,530 | -6 | -0.4% | 22,400 |
| 2025/03/13 | 1,540 | 1,552 | 1,536 | 1,536 | ±0 | ±0% | 15,300 |
| 2025/03/12 | 1,530 | 1,555 | 1,530 | 1,536 | +3 | +0.2% | 18,500 |
| 2025/03/11 | 1,546 | 1,546 | 1,508 | 1,533 | -13 | -0.8% | 37,200 |
| 2025/03/10 | 1,547 | 1,551 | 1,530 | 1,546 | +16 | +1% | 13,000 |
| 2025/03/07 | 1,548 | 1,549 | 1,529 | 1,530 | -23 | -1.5% | 20,000 |
| 2025/03/06 | 1,567 | 1,568 | 1,544 | 1,553 | -12 | -0.8% | 19,600 |
| 2025/03/05 | 1,560 | 1,577 | 1,552 | 1,565 | +10 | +0.6% | 15,100 |
1～
50
件表示中 / 1318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 | 131,100円 | +4.8% | -43.8% | 0.00% | 33.24倍 | 3.08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。介護施設から撤退 |
| ジャパニアス | 218,000円 | +7.5% | +10.6% | 4.54% | 10.79倍 | 2.88倍 |
|
ＩＴ人材派遣でＳＩや製造業向け多い。継続的なエンジニア採用に強み。クラウド人材育成 |
| レントラックス | 107,800円 | +6.2% | +13.6% | 2.23% | 11.78倍 | 2.37倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
| フロンティアＭ | 72,100円 | +50.0% | - | 2.77% | 85.02倍 | 3.22倍 |
|
経営コンサルやＭ＆Ａ助言、再生支援を展開。投資事業を育成。持分に仏Ｍ＆Ａ助言会社 |
| フロンティアＩ | 181,000円 | +6.8% | +4.2% | 5.19% | 9.67倍 | 0.97倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
チャート関連のコラム
