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 |
---|---|---|---|---|---|---|---|
2020/03/06 | 1,901 | 1,908 | 1,780 | 1,789 | -152 | -7.8% | 19,000 |
2020/03/05 | 1,961 | 2,030 | 1,911 | 1,941 | -24 | -1.2% | 10,600 |
2020/03/04 | 1,852 | 1,973 | 1,842 | 1,965 | +61 | +3.2% | 20,500 |
2020/03/03 | 2,030 | 2,045 | 1,880 | 1,904 | -34 | -1.8% | 21,300 |
2020/03/02 | 1,860 | 2,060 | 1,846 | 1,938 | +92 | +5% | 35,400 |
2020/02/28 | 1,998 | 2,067 | 1,804 | 1,846 | -299 | -13.9% | 50,000 |
2020/02/27 | 2,371 | 2,371 | 2,090 | 2,145 | -226 | -9.5% | 17,200 |
2020/02/26 | 2,376 | 2,379 | 2,260 | 2,371 | -6 | -0.3% | 17,500 |
2020/02/25 | 2,336 | 2,385 | 2,330 | 2,377 | -159 | -6.3% | 28,600 |
2020/02/21 | 2,564 | 2,607 | 2,520 | 2,536 | -44 | -1.7% | 21,800 |
2020/02/20 | 2,695 | 2,700 | 2,572 | 2,580 | -65 | -2.5% | 26,400 |
2020/02/19 | 2,811 | 2,812 | 2,562 | 2,645 | -195 | -6.9% | 45,000 |
2020/02/18 | 2,980 | 3,240 | 2,710 | 2,840 | -210 | -6.9% | 62,300 |
2020/02/17 | 3,050 | 3,050 | 2,910 | 3,050 | +500 | +19.6% | 134,700 |
2020/02/14 | 2,720 | 2,750 | 2,550 | 2,550 | -700 | -21.5% | 88,000 |
2020/02/13 | 3,255 | 3,270 | 3,200 | 3,250 | -5 | -0.2% | 7,300 |
2020/02/12 | 3,295 | 3,295 | 3,190 | 3,255 | +10 | +0.3% | 6,300 |
2020/02/10 | 3,265 | 3,265 | 3,210 | 3,245 | +10 | +0.3% | 1,600 |
2020/02/07 | 3,270 | 3,300 | 3,165 | 3,235 | -75 | -2.3% | 3,200 |
2020/02/06 | 3,310 | 3,370 | 3,250 | 3,310 | -15 | -0.5% | 10,600 |
2020/02/05 | 3,245 | 3,350 | 3,210 | 3,325 | +90 | +2.8% | 16,500 |
2020/02/04 | 3,040 | 3,280 | 2,955 | 3,235 | +215 | +7.1% | 19,600 |
2020/02/03 | 2,795 | 3,060 | 2,770 | 3,020 | +5 | +0.2% | 26,300 |
2020/01/31 | 3,000 | 3,050 | 2,950 | 3,015 | +68 | +2.3% | 19,900 |
2020/01/30 | 3,360 | 3,360 | 2,870 | 2,947 | -543 | -15.6% | 90,100 |
2020/01/29 | 3,705 | 3,740 | 3,420 | 3,490 | -240 | -6.4% | 14,500 |
2020/01/28 | 3,785 | 3,785 | 3,665 | 3,730 | -60 | -1.6% | 8,800 |
2020/01/27 | 3,705 | 3,850 | 3,630 | 3,790 | -50 | -1.3% | 15,600 |
2020/01/24 | 3,830 | 3,895 | 3,755 | 3,840 | +90 | +2.4% | 23,600 |
2020/01/23 | 3,710 | 3,785 | 3,690 | 3,750 | +40 | +1.1% | 8,700 |
2020/01/22 | 3,665 | 3,735 | 3,660 | 3,710 | +115 | +3.2% | 16,000 |
2020/01/21 | 3,660 | 3,685 | 3,550 | 3,595 | -45 | -1.2% | 13,700 |
2020/01/20 | 3,800 | 3,800 | 3,600 | 3,640 | -70 | -1.9% | 9,900 |
2020/01/17 | 3,800 | 3,835 | 3,690 | 3,710 | -90 | -2.4% | 14,300 |
2020/01/16 | 3,805 | 3,850 | 3,750 | 3,800 | -5 | -0.1% | 9,100 |
2020/01/15 | 3,785 | 3,810 | 3,685 | 3,805 | +20 | +0.5% | 10,200 |
2020/01/14 | 3,710 | 3,785 | 3,615 | 3,785 | +120 | +3.3% | 25,400 |
2020/01/10 | 3,855 | 3,855 | 3,650 | 3,665 | -190 | -4.9% | 21,200 |
2020/01/09 | 3,800 | 3,885 | 3,760 | 3,855 | +145 | +3.9% | 45,600 |
2020/01/08 | 3,780 | 3,780 | 3,560 | 3,710 | -135 | -3.5% | 45,700 |
2020/01/07 | 4,085 | 4,110 | 3,785 | 3,845 | -220 | -5.4% | 96,100 |
2020/01/06 | 4,270 | 4,290 | 3,960 | 4,065 | -125 | -3% | 63,200 |
2019/12/30 | 4,600 | 4,745 | 4,045 | 4,190 | -130 | -3% | 440,200 |
2019/12/27 | 3,900 | 4,320 | 3,755 | 4,320 | +700 | +19.3% | 905,100 |
2019/12/26 | 3,600 | 3,625 | 3,500 | 3,620 | ±0 | ±0% | 72,100 |
2019/12/25 | 3,550 | 3,620 | 3,215 | 3,620 | +105 | +3% | 178,900 |
2019/12/24 | 3,925 | 4,020 | 3,510 | 3,515 | -145 | -4% | 435,700 |
2019/12/23 | 4,020 | 4,180 | 3,485 | 3,660 | - | - | 1,740,800 |
1251~
1298
件表示中 / 1298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 | 126,500円 | +2.4% | -31.4% | 0.00% | 20.87倍 | 3.31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 |
セルム | 32,900円 | +6.7% | +6.8% | 4.26% | 9.80倍 | 2.78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 |
コンヴァノ | 188,100円 | +31.3% | - | - | - | - |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
博 展 | 50,400円 | +10.9% | +4.3% | 3.97% | 7.75倍 | 2.34倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向30%メド |
市場注目の銘柄
チャート関連のコラム