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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,157 | 1,235 | 1,070 | 1,093 | -4 | -0.4% | 38,000 |
| 2021/03/22 | 1,030 | 1,097 | 1,028 | 1,097 | +81 | +8% | 17,500 |
| 2021/03/19 | 995 | 1,016 | 995 | 1,016 | +22 | +2.2% | 8,300 |
| 2021/03/18 | 987 | 1,009 | 987 | 994 | +7 | +0.7% | 7,600 |
| 2021/03/17 | 984 | 995 | 971 | 987 | +9 | +0.9% | 5,900 |
| 2021/03/16 | 965 | 980 | 961 | 978 | +20 | +2.1% | 6,900 |
| 2021/03/15 | 964 | 964 | 955 | 958 | -6 | -0.6% | 2,500 |
| 2021/03/12 | 960 | 964 | 951 | 964 | +16 | +1.7% | 3,300 |
| 2021/03/11 | 950 | 955 | 941 | 948 | -2 | -0.2% | 1,400 |
| 2021/03/10 | 952 | 954 | 950 | 950 | -9 | -0.9% | 1,400 |
| 2021/03/09 | 951 | 960 | 925 | 959 | +23 | +2.5% | 6,000 |
| 2021/03/08 | 930 | 949 | 930 | 936 | +15 | +1.6% | 2,400 |
| 2021/03/05 | 924 | 935 | 912 | 921 | -3 | -0.3% | 6,500 |
| 2021/03/04 | 925 | 935 | 924 | 924 | -16 | -1.7% | 7,300 |
| 2021/03/03 | 941 | 945 | 940 | 940 | -2 | -0.2% | 3,100 |
| 2021/03/02 | 951 | 951 | 941 | 942 | +5 | +0.5% | 1,900 |
| 2021/03/01 | 940 | 944 | 921 | 937 | -8 | -0.8% | 6,300 |
| 2021/02/26 | 951 | 957 | 937 | 945 | -7 | -0.7% | 8,900 |
| 2021/02/25 | 975 | 975 | 952 | 952 | -3 | -0.3% | 4,700 |
| 2021/02/24 | 967 | 968 | 955 | 955 | -16 | -1.6% | 5,600 |
| 2021/02/22 | 975 | 975 | 966 | 971 | +8 | +0.8% | 2,400 |
| 2021/02/19 | 996 | 996 | 958 | 963 | -39 | -3.9% | 14,400 |
| 2021/02/18 | 1,003 | 1,006 | 990 | 1,002 | -1 | -0.1% | 5,600 |
| 2021/02/17 | 988 | 1,004 | 985 | 1,003 | +11 | +1.1% | 8,700 |
| 2021/02/16 | 1,008 | 1,008 | 984 | 992 | -16 | -1.6% | 6,400 |
| 2021/02/15 | 1,047 | 1,048 | 1,000 | 1,008 | -9 | -0.9% | 16,800 |
| 2021/02/12 | 984 | 1,022 | 984 | 1,017 | +33 | +3.4% | 8,600 |
| 2021/02/10 | 973 | 992 | 964 | 984 | -14 | -1.4% | 8,300 |
| 2021/02/09 | 995 | 998 | 986 | 998 | ±0 | ±0% | 4,500 |
| 2021/02/08 | 998 | 998 | 986 | 998 | +12 | +1.2% | 4,600 |
| 2021/02/05 | 990 | 995 | 985 | 986 | -3 | -0.3% | 2,800 |
| 2021/02/04 | 966 | 989 | 965 | 989 | +23 | +2.4% | 5,300 |
| 2021/02/03 | 973 | 977 | 966 | 966 | -8 | -0.8% | 3,500 |
| 2021/02/02 | 961 | 976 | 961 | 974 | +12 | +1.2% | 1,700 |
| 2021/02/01 | 967 | 982 | 962 | 962 | -5 | -0.5% | 2,100 |
| 2021/01/29 | 979 | 982 | 961 | 967 | -12 | -1.2% | 3,800 |
| 2021/01/28 | 964 | 982 | 960 | 979 | -11 | -1.1% | 3,700 |
| 2021/01/27 | 1,002 | 1,002 | 971 | 990 | -12 | -1.2% | 6,600 |
| 2021/01/26 | 994 | 1,007 | 984 | 1,002 | +19 | +1.9% | 7,300 |
| 2021/01/25 | 995 | 995 | 978 | 983 | +12 | +1.2% | 5,700 |
| 2021/01/22 | 973 | 973 | 960 | 971 | -2 | -0.2% | 1,800 |
| 2021/01/21 | 963 | 987 | 963 | 973 | +6 | +0.6% | 4,400 |
| 2021/01/20 | 951 | 975 | 943 | 967 | +22 | +2.3% | 5,400 |
| 2021/01/19 | 951 | 952 | 940 | 945 | -6 | -0.6% | 3,400 |
| 2021/01/18 | 956 | 956 | 935 | 951 | ±0 | ±0% | 5,500 |
| 2021/01/15 | 950 | 956 | 939 | 951 | -3 | -0.3% | 11,800 |
| 2021/01/14 | 975 | 975 | 951 | 954 | -21 | -2.2% | 7,800 |
| 2021/01/13 | 967 | 981 | 967 | 975 | +7 | +0.7% | 4,200 |
| 2021/01/12 | 974 | 985 | 960 | 968 | +4 | +0.4% | 5,900 |
| 2021/01/08 | 966 | 975 | 955 | 964 | +4 | +0.4% | 7,500 |
901～
950
件表示中 / 1203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 | 154,700円 | +2.4% | -31.4% | 0.00% | 25.34倍 | 4.02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 |
| キャリアＤＣ | 186,300円 | +7.1% | +21.7% | 5.10% | 8.25倍 | 2.47倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| 平安レイ | 82,600円 | +3.1% | +8.7% | 4.00% | 7.90倍 | 0.47倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。葬祭が主力、近年は小規模貸し切り葬祭会館が軸に |
| ブランジスタ | 69,000円 | +12.0% | +21.8% | 0.00% | 13.33倍 | 2.62倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| ＳＯＬＩＺＥ | 164,600円 | +13.2% | -62.7% | 2.86% | 47.04倍 | 0.76倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
市場注目の銘柄
チャート関連のコラム
