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 |
---|---|---|---|---|---|---|---|
2020/07/13 | 1,731 | 1,758 | 1,693 | 1,727 | -36 | -2% | 32,100 |
2020/07/10 | 1,772 | 1,778 | 1,729 | 1,763 | -27 | -1.5% | 27,100 |
2020/07/09 | 1,897 | 1,897 | 1,770 | 1,790 | -84 | -4.5% | 27,800 |
2020/07/08 | 1,880 | 1,884 | 1,819 | 1,874 | +21 | +1.1% | 16,800 |
2020/07/07 | 1,827 | 1,934 | 1,827 | 1,853 | -6 | -0.3% | 22,500 |
2020/07/06 | 1,830 | 1,879 | 1,828 | 1,859 | +29 | +1.6% | 13,000 |
2020/07/03 | 1,796 | 1,881 | 1,795 | 1,830 | +24 | +1.3% | 13,600 |
2020/07/02 | 1,967 | 1,969 | 1,780 | 1,806 | -189 | -9.5% | 42,400 |
2020/07/01 | 2,007 | 2,030 | 1,963 | 1,995 | -44 | -2.2% | 27,000 |
2020/06/30 | 2,030 | 2,083 | 2,011 | 2,039 | +26 | +1.3% | 40,400 |
2020/06/29 | 2,100 | 2,130 | 1,988 | 2,013 | -80 | -3.8% | 45,900 |
2020/06/26 | 2,140 | 2,143 | 2,068 | 2,093 | -6 | -0.3% | 41,000 |
2020/06/25 | 2,050 | 2,118 | 2,050 | 2,099 | +6 | +0.3% | 64,000 |
2020/06/24 | 1,926 | 2,160 | 1,898 | 2,093 | +205 | +10.9% | 193,800 |
2020/06/23 | 1,869 | 1,939 | 1,844 | 1,888 | +19 | +1% | 43,100 |
2020/06/22 | 1,831 | 1,872 | 1,828 | 1,869 | -2 | -0.1% | 29,600 |
2020/06/19 | 1,888 | 1,888 | 1,781 | 1,871 | -2 | -0.1% | 55,600 |
2020/06/18 | 1,919 | 1,939 | 1,866 | 1,873 | -51 | -2.7% | 44,900 |
2020/06/17 | 2,004 | 2,004 | 1,897 | 1,924 | -80 | -4% | 70,200 |
2020/06/16 | 1,940 | 2,078 | 1,841 | 2,004 | -274 | -12% | 217,000 |
2020/06/15 | 2,200 | 2,379 | 2,170 | 2,278 | +218 | +10.6% | 137,700 |
2020/06/12 | 1,890 | 2,073 | 1,889 | 2,060 | -16 | -0.8% | 75,700 |
2020/06/11 | 2,020 | 2,250 | 1,956 | 2,076 | +23 | +1.1% | 104,300 |
2020/06/10 | 1,843 | 2,170 | 1,824 | 2,053 | +248 | +13.7% | 92,000 |
2020/06/09 | 1,884 | 1,884 | 1,771 | 1,805 | -52 | -2.8% | 19,600 |
2020/06/08 | 1,883 | 1,943 | 1,826 | 1,857 | +37 | +2% | 38,000 |
2020/06/05 | 1,731 | 1,831 | 1,731 | 1,820 | +89 | +5.1% | 31,700 |
2020/06/04 | 1,745 | 1,755 | 1,711 | 1,731 | +26 | +1.5% | 24,500 |
2020/06/03 | 1,805 | 1,816 | 1,698 | 1,705 | -91 | -5.1% | 35,000 |
2020/06/02 | 1,810 | 1,829 | 1,755 | 1,796 | -3 | -0.2% | 29,300 |
2020/06/01 | 1,715 | 1,836 | 1,687 | 1,799 | +111 | +6.6% | 50,700 |
2020/05/29 | 1,670 | 1,714 | 1,660 | 1,688 | -12 | -0.7% | 7,000 |
2020/05/28 | 1,671 | 1,746 | 1,625 | 1,700 | +12 | +0.7% | 19,900 |
2020/05/27 | 1,694 | 1,734 | 1,650 | 1,688 | +10 | +0.6% | 16,200 |
2020/05/26 | 1,774 | 1,775 | 1,647 | 1,678 | -95 | -5.4% | 35,800 |
2020/05/25 | 1,688 | 1,786 | 1,680 | 1,773 | +129 | +7.8% | 27,300 |
2020/05/22 | 1,600 | 1,649 | 1,600 | 1,644 | +61 | +3.9% | 16,500 |
2020/05/21 | 1,696 | 1,698 | 1,551 | 1,583 | -84 | -5% | 26,400 |
2020/05/20 | 1,660 | 1,679 | 1,611 | 1,667 | -13 | -0.8% | 11,800 |
2020/05/19 | 1,523 | 1,688 | 1,510 | 1,680 | +160 | +10.5% | 19,900 |
2020/05/18 | 1,519 | 1,520 | 1,467 | 1,520 | -39 | -2.5% | 23,400 |
2020/05/15 | 1,651 | 1,669 | 1,530 | 1,559 | -105 | -6.3% | 25,700 |
2020/05/14 | 1,710 | 1,720 | 1,640 | 1,664 | -85 | -4.9% | 12,700 |
2020/05/13 | 1,730 | 1,750 | 1,707 | 1,749 | -9 | -0.5% | 7,900 |
2020/05/12 | 1,758 | 1,779 | 1,721 | 1,758 | +17 | +1% | 9,000 |
2020/05/11 | 1,908 | 1,908 | 1,718 | 1,741 | -7 | -0.4% | 45,900 |
2020/05/08 | 1,770 | 1,788 | 1,711 | 1,748 | -33 | -1.9% | 27,500 |
2020/05/07 | 1,738 | 1,833 | 1,738 | 1,781 | +3 | +0.2% | 22,700 |
2020/05/01 | 1,821 | 1,834 | 1,765 | 1,778 | -83 | -4.5% | 17,700 |
2020/04/30 | 2,025 | 2,074 | 1,861 | 1,861 | -124 | -6.2% | 61,300 |
1251~
1300
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