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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/10 | 1,615 | 1,615 | 1,585 | 1,597 | -9 | -0.6% | 14,900 |
| 2025/01/09 | 1,611 | 1,621 | 1,590 | 1,606 | -8 | -0.5% | 14,500 |
| 2025/01/08 | 1,626 | 1,626 | 1,597 | 1,614 | -5 | -0.3% | 16,500 |
| 2025/01/07 | 1,638 | 1,645 | 1,617 | 1,619 | +3 | +0.2% | 18,200 |
| 2025/01/06 | 1,623 | 1,630 | 1,605 | 1,616 | +3 | +0.2% | 22,800 |
| 2024/12/30 | 1,655 | 1,661 | 1,598 | 1,613 | -2 | -0.1% | 30,500 |
| 2024/12/27 | 1,570 | 1,637 | 1,570 | 1,615 | +50 | +3.2% | 34,600 |
| 2024/12/26 | 1,570 | 1,573 | 1,536 | 1,565 | +4 | +0.3% | 18,300 |
| 2024/12/25 | 1,597 | 1,597 | 1,561 | 1,561 | -29 | -1.8% | 14,600 |
| 2024/12/24 | 1,582 | 1,601 | 1,570 | 1,590 | +6 | +0.4% | 11,500 |
| 2024/12/23 | 1,597 | 1,601 | 1,570 | 1,584 | -2 | -0.1% | 18,600 |
| 2024/12/20 | 1,607 | 1,615 | 1,586 | 1,586 | -21 | -1.3% | 12,900 |
| 2024/12/19 | 1,581 | 1,608 | 1,581 | 1,607 | +15 | +0.9% | 15,500 |
| 2024/12/18 | 1,630 | 1,639 | 1,582 | 1,592 | -51 | -3.1% | 21,300 |
| 2024/12/17 | 1,635 | 1,654 | 1,623 | 1,643 | +8 | +0.5% | 8,800 |
| 2024/12/16 | 1,677 | 1,677 | 1,626 | 1,635 | -42 | -2.5% | 20,500 |
| 2024/12/13 | 1,665 | 1,760 | 1,660 | 1,677 | +43 | +2.6% | 44,300 |
| 2024/12/12 | 1,670 | 1,676 | 1,631 | 1,634 | -29 | -1.7% | 27,700 |
| 2024/12/11 | 1,650 | 1,670 | 1,646 | 1,663 | +14 | +0.8% | 19,400 |
| 2024/12/10 | 1,633 | 1,655 | 1,600 | 1,649 | +16 | +1% | 18,900 |
| 2024/12/09 | 1,605 | 1,636 | 1,591 | 1,633 | +26 | +1.6% | 22,200 |
| 2024/12/06 | 1,569 | 1,607 | 1,556 | 1,607 | +50 | +3.2% | 28,100 |
| 2024/12/05 | 1,572 | 1,589 | 1,556 | 1,557 | -26 | -1.6% | 14,800 |
| 2024/12/04 | 1,530 | 1,585 | 1,530 | 1,583 | +53 | +3.5% | 24,700 |
| 2024/12/03 | 1,504 | 1,562 | 1,504 | 1,530 | +26 | +1.7% | 18,200 |
| 2024/12/02 | 1,514 | 1,517 | 1,498 | 1,504 | -9 | -0.6% | 19,900 |
| 2024/11/29 | 1,516 | 1,524 | 1,501 | 1,513 | -6 | -0.4% | 17,300 |
| 2024/11/28 | 1,532 | 1,539 | 1,519 | 1,519 | -16 | -1% | 16,000 |
| 2024/11/27 | 1,551 | 1,561 | 1,535 | 1,535 | -3 | -0.2% | 15,500 |
| 2024/11/26 | 1,554 | 1,554 | 1,527 | 1,538 | +4 | +0.3% | 14,000 |
| 2024/11/25 | 1,553 | 1,576 | 1,534 | 1,534 | -13 | -0.8% | 16,900 |
| 2024/11/22 | 1,546 | 1,566 | 1,525 | 1,547 | +1 | +0.1% | 16,600 |
101～
150
件表示中 / 1352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 | 131,800円 | +4.8% | -43.8% | 0.00% | 33.42倍 | 3.09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 |
| 日ホスピス | 103,700円 | +32.1% | +73.8% | 2.41% | 7.94倍 | 2.54倍 |
|
末期がんやＡＬＳ患者の終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| Ｓｃｈｏｏ | 70,200円 | +17.9% | +171.3% | 0.00% | 61.47倍 | 4.67倍 |
|
法人向けオンライン研修が柱。ビジネス・デジタルスキル軸に８０００本超のコンテンツ内製 |
| プラネット | 128,200円 | +2.1% | -26.2% | 3.39% | 24.29倍 | 1.57倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| レントラックス | 106,300円 | +6.2% | +13.6% | 2.26% | 11.61倍 | 2.33倍 |
|
クローズド型の成果報酬型広告展開。金融、不動産、エステが柱。東南アジアへ中古建機販売も |
市場注目の銘柄
チャート関連のコラム
