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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 1,390 | 1,392 | 1,370 | 1,373 | -13 | -0.9% | 15,400 |
| 2025/06/09 | 1,409 | 1,409 | 1,384 | 1,386 | -23 | -1.6% | 20,500 |
| 2025/06/06 | 1,409 | 1,412 | 1,395 | 1,409 | +9 | +0.6% | 21,200 |
| 2025/06/05 | 1,375 | 1,405 | 1,372 | 1,400 | +55 | +4.1% | 44,900 |
| 2025/06/04 | 1,339 | 1,400 | 1,323 | 1,345 | +25 | +1.9% | 41,100 |
| 2025/06/03 | 1,319 | 1,330 | 1,310 | 1,320 | +12 | +0.9% | 9,600 |
| 2025/06/02 | 1,309 | 1,326 | 1,308 | 1,308 | +2 | +0.2% | 8,400 |
| 2025/05/30 | 1,307 | 1,320 | 1,300 | 1,306 | -1 | -0.1% | 11,300 |
| 2025/05/29 | 1,281 | 1,324 | 1,281 | 1,307 | +26 | +2% | 14,700 |
| 2025/05/28 | 1,287 | 1,296 | 1,281 | 1,281 | +21 | +1.7% | 12,500 |
| 2025/05/27 | 1,264 | 1,275 | 1,260 | 1,260 | -2 | -0.2% | 11,600 |
| 2025/05/26 | 1,262 | 1,283 | 1,262 | 1,262 | +5 | +0.4% | 11,700 |
| 2025/05/23 | 1,289 | 1,290 | 1,257 | 1,257 | -30 | -2.3% | 20,400 |
| 2025/05/22 | 1,283 | 1,304 | 1,283 | 1,287 | -1 | -0.1% | 13,600 |
| 2025/05/21 | 1,301 | 1,302 | 1,278 | 1,288 | -13 | -1% | 17,500 |
| 2025/05/20 | 1,306 | 1,316 | 1,300 | 1,301 | -6 | -0.5% | 11,500 |
| 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 |
51～
100
件表示中 / 1384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 | 145,500円 | +4.8% | -43.8% | 0.00% | 36.89倍 | 3.42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 |
| ＡＲＭ | 59,900円 | +16.0% | +11.4% | 2.84% | 12.06倍 | 2.41倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ベルトラ | 26,500円 | +25.5% | - | 0.00% | 24.25倍 | 4.13倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＦＣＨＤ | 141,100円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ＧＭＯメディア | 508,000円 | +6.0% | +18.6% | 4.74% | 13.80倍 | 3.17倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
市場注目の銘柄
チャート関連のコラム
