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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 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 |
| 2025/03/04 | 1,560 | 1,569 | 1,545 | 1,555 | -8 | -0.5% | 15,200 |
| 2025/03/03 | 1,548 | 1,572 | 1,542 | 1,563 | +31 | +2% | 20,300 |
| 2025/02/28 | 1,554 | 1,585 | 1,514 | 1,532 | +8 | +0.5% | 32,000 |
| 2025/02/27 | 1,528 | 1,556 | 1,515 | 1,524 | +14 | +0.9% | 43,700 |
| 2025/02/26 | 1,513 | 1,525 | 1,489 | 1,510 | -5 | -0.3% | 33,200 |
| 2025/02/25 | 1,541 | 1,541 | 1,510 | 1,515 | -30 | -1.9% | 44,400 |
| 2025/02/21 | 1,570 | 1,570 | 1,539 | 1,545 | -25 | -1.6% | 28,400 |
| 2025/02/20 | 1,599 | 1,599 | 1,554 | 1,570 | -20 | -1.3% | 27,300 |
| 2025/02/19 | 1,605 | 1,620 | 1,590 | 1,590 | -6 | -0.4% | 13,700 |
| 2025/02/18 | 1,590 | 1,611 | 1,590 | 1,596 | +6 | +0.4% | 12,100 |
| 2025/02/17 | 1,588 | 1,604 | 1,582 | 1,590 | +3 | +0.2% | 15,900 |
| 2025/02/14 | 1,601 | 1,610 | 1,586 | 1,587 | -13 | -0.8% | 24,500 |
| 2025/02/13 | 1,611 | 1,616 | 1,594 | 1,600 | -1 | -0.1% | 12,300 |
| 2025/02/12 | 1,603 | 1,623 | 1,590 | 1,601 | -2 | -0.1% | 22,900 |
| 2025/02/10 | 1,586 | 1,603 | 1,585 | 1,603 | +17 | +1.1% | 12,500 |
| 2025/02/07 | 1,603 | 1,625 | 1,585 | 1,586 | -13 | -0.8% | 24,800 |
| 2025/02/06 | 1,600 | 1,622 | 1,583 | 1,599 | +16 | +1% | 18,700 |
| 2025/02/05 | 1,583 | 1,608 | 1,583 | 1,583 | ±0 | ±0% | 13,800 |
| 2025/02/04 | 1,602 | 1,625 | 1,583 | 1,583 | -25 | -1.6% | 32,000 |
| 2025/02/03 | 1,590 | 1,640 | 1,570 | 1,608 | +47 | +3% | 61,500 |
| 2025/01/31 | 1,580 | 1,580 | 1,537 | 1,561 | -19 | -1.2% | 47,800 |
| 2025/01/30 | 1,595 | 1,595 | 1,570 | 1,580 | -8 | -0.5% | 24,700 |
| 2025/01/29 | 1,615 | 1,623 | 1,587 | 1,588 | -12 | -0.8% | 23,300 |
| 2025/01/28 | 1,571 | 1,604 | 1,570 | 1,600 | +27 | +1.7% | 18,600 |
1～
50
件表示中 / 1294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 | 128,900円 | +2.4% | -31.4% | 0.00% | 21.27倍 | 3.37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 |
| フリークアウト | 47,000円 | +8.3% | +63.9% | 0.00% | 27.23倍 | 0.64倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| セルム | 32,700円 | +6.7% | +6.8% | 4.28% | 9.74倍 | 2.76倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| ＭＤＮＴ | 3,200円 | +21.1% | - | 0.00% | - | 1.63倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| プラネット | 122,900円 | +2.1% | -26.2% | 3.54% | 23.28倍 | 1.50倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
市場注目の銘柄
チャート関連のコラム
