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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 3,090 | 3,090 | 2,973 | 3,050 | -60 | -1.9% | 15,900 |
| 2024/08/26 | 2,899 | 3,195 | 2,862 | 3,110 | +234 | +8.1% | 59,400 |
| 2024/08/23 | 2,860 | 2,879 | 2,821 | 2,876 | +41 | +1.4% | 11,800 |
| 2024/08/22 | 2,847 | 2,889 | 2,810 | 2,835 | +16 | +0.6% | 13,500 |
| 2024/08/21 | 2,858 | 2,891 | 2,803 | 2,819 | -69 | -2.4% | 14,500 |
| 2024/08/20 | 2,825 | 2,895 | 2,818 | 2,888 | +70 | +2.5% | 29,000 |
| 2024/08/19 | 2,738 | 2,818 | 2,725 | 2,818 | +85 | +3.1% | 29,400 |
| 2024/08/16 | 2,680 | 2,733 | 2,663 | 2,733 | +70 | +2.6% | 19,300 |
| 2024/08/15 | 2,655 | 2,678 | 2,630 | 2,663 | +13 | +0.5% | 12,700 |
| 2024/08/14 | 2,593 | 2,650 | 2,572 | 2,650 | +59 | +2.3% | 22,500 |
| 2024/08/13 | 2,535 | 2,604 | 2,502 | 2,591 | +55 | +2.2% | 16,100 |
| 2024/08/09 | 2,532 | 2,568 | 2,490 | 2,536 | +4 | +0.2% | 27,800 |
| 2024/08/08 | 2,502 | 2,537 | 2,480 | 2,532 | +3 | +0.1% | 15,000 |
| 2024/08/07 | 2,435 | 2,550 | 2,435 | 2,529 | +44 | +1.8% | 35,700 |
| 2024/08/06 | 2,529 | 2,530 | 2,360 | 2,485 | +145 | +6.2% | 39,900 |
| 2024/08/05 | 2,410 | 2,514 | 2,280 | 2,340 | -142 | -5.7% | 78,600 |
| 2024/08/02 | 2,490 | 2,540 | 2,444 | 2,482 | -86 | -3.3% | 81,400 |
| 2024/08/01 | 2,633 | 2,645 | 2,490 | 2,568 | +52 | +2.1% | 92,200 |
| 2024/07/31 | 2,400 | 2,579 | 2,383 | 2,516 | +116 | +4.8% | 83,200 |
| 2024/07/30 | 2,323 | 2,417 | 2,323 | 2,400 | +81 | +3.5% | 70,500 |
| 2024/07/29 | 2,340 | 2,365 | 2,280 | 2,319 | -21 | -0.9% | 121,200 |
| 2024/07/26 | 2,452 | 2,460 | 2,300 | 2,340 | -158 | -6.3% | 217,300 |
| 2024/07/25 | 2,597 | 2,849 | 2,452 | 2,498 | +38 | +1.5% | 778,800 |
| 2024/07/24 | 2,940 | 3,050 | 2,440 | 2,460 | +840 | +51.9% | 2,903,900 |
| 2024/07/23 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 5,100 |
| 2024/07/22 | 1,320 | 1,320 | 1,320 | 1,320 | +300 | +29.4% | 12,600 |
| 2024/07/19 | 1,034 | 1,035 | 1,020 | 1,020 | -9 | -0.9% | 4,100 |
| 2024/07/18 | 1,022 | 1,035 | 1,022 | 1,029 | +7 | +0.7% | 1,100 |
| 2024/07/17 | 1,036 | 1,036 | 1,022 | 1,022 | +2 | +0.2% | 1,100 |
| 2024/07/16 | 1,055 | 1,055 | 1,020 | 1,020 | -9 | -0.9% | 4,900 |
| 2024/07/12 | 1,023 | 1,050 | 1,023 | 1,029 | -16 | -1.5% | 2,800 |
| 2024/07/11 | 1,028 | 1,045 | 1,023 | 1,045 | +17 | +1.7% | 2,200 |
| 2024/07/10 | 1,035 | 1,059 | 1,028 | 1,028 | -7 | -0.7% | 2,100 |
| 2024/07/09 | 1,021 | 1,048 | 1,021 | 1,035 | +13 | +1.3% | 2,500 |
| 2024/07/08 | 1,060 | 1,060 | 1,020 | 1,022 | -44 | -4.1% | 6,700 |
| 2024/07/05 | 1,053 | 1,080 | 1,050 | 1,066 | +11 | +1% | 2,000 |
| 2024/07/04 | 1,056 | 1,056 | 1,053 | 1,055 | -1 | -0.1% | 800 |
| 2024/07/03 | 1,078 | 1,079 | 1,053 | 1,056 | -30 | -2.8% | 2,200 |
| 2024/07/02 | 1,071 | 1,086 | 1,052 | 1,086 | +5 | +0.5% | 500 |
| 2024/07/01 | 1,080 | 1,085 | 1,070 | 1,081 | -2 | -0.2% | 1,400 |
| 2024/06/28 | 1,073 | 1,085 | 1,045 | 1,083 | +6 | +0.6% | 5,100 |
| 2024/06/27 | 1,049 | 1,084 | 1,049 | 1,077 | +20 | +1.9% | 1,300 |
| 2024/06/26 | 1,088 | 1,088 | 1,057 | 1,057 | -31 | -2.8% | 8,000 |
| 2024/06/25 | 1,082 | 1,145 | 1,038 | 1,088 | +69 | +6.8% | 27,300 |
| 2024/06/24 | 1,025 | 1,025 | 1,019 | 1,019 | -1 | -0.1% | 900 |
| 2024/06/21 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 700 |
| 2024/06/20 | 1,000 | 1,009 | 1,000 | 1,000 | +6 | +0.6% | 3,300 |
| 2024/06/19 | 1,022 | 1,028 | 994 | 994 | -14 | -1.4% | 2,900 |
| 2024/06/18 | 1,028 | 1,032 | 1,008 | 1,008 | -24 | -2.3% | 2,700 |
| 2024/06/17 | 1,032 | 1,032 | 1,025 | 1,032 | -1 | -0.1% | 1,000 |
151～
200
件表示中 / 1294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 | 128,900円 | +2.4% | -31.4% | 0.00% | 21.27倍 | 3.37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 |
| フリークアウト | 47,000円 | +8.3% | +63.9% | 0.00% | 27.23倍 | 0.64倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| セルム | 32,700円 | +6.7% | +6.8% | 4.28% | 9.74倍 | 2.76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 |
| プラネット | 122,900円 | +2.1% | -26.2% | 3.54% | 23.28倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
