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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/01/27 | 1,600 | 1,610 | 1,562 | 1,573 | -17 | -1.1% | 25,100 |
| 2025/01/24 | 1,563 | 1,595 | 1,559 | 1,590 | +26 | +1.7% | 23,400 |
| 2025/01/23 | 1,574 | 1,576 | 1,561 | 1,564 | -10 | -0.6% | 9,100 |
| 2025/01/22 | 1,575 | 1,576 | 1,547 | 1,574 | +16 | +1% | 12,000 |
| 2025/01/21 | 1,547 | 1,558 | 1,526 | 1,558 | +19 | +1.2% | 9,500 |
| 2025/01/20 | 1,550 | 1,550 | 1,524 | 1,539 | +1 | +0.1% | 11,900 |
| 2025/01/17 | 1,565 | 1,565 | 1,516 | 1,538 | -13 | -0.8% | 16,300 |
| 2025/01/16 | 1,579 | 1,582 | 1,551 | 1,551 | -11 | -0.7% | 17,800 |
| 2025/01/15 | 1,563 | 1,571 | 1,545 | 1,562 | -9 | -0.6% | 15,800 |
| 2025/01/14 | 1,611 | 1,611 | 1,552 | 1,571 | -26 | -1.6% | 25,900 |
101～
150
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
