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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/14 | 1,056 | 1,080 | 1,033 | 1,033 | -50 | -4.6% | 1,700 |
| 2024/06/13 | 1,120 | 1,120 | 1,050 | 1,083 | -7 | -0.6% | 5,600 |
| 2024/06/12 | 1,066 | 1,090 | 1,040 | 1,090 | +50 | +4.8% | 4,100 |
| 2024/06/11 | 1,046 | 1,046 | 1,027 | 1,040 | -9 | -0.9% | 700 |
| 2024/06/10 | 1,070 | 1,070 | 1,016 | 1,049 | -19 | -1.8% | 2,300 |
| 2024/06/07 | 1,073 | 1,073 | 1,061 | 1,068 | +3 | +0.3% | 800 |
| 2024/06/06 | 1,064 | 1,065 | 1,010 | 1,065 | +1 | +0.1% | 4,200 |
| 2024/06/05 | 1,059 | 1,065 | 1,044 | 1,064 | +23 | +2.2% | 3,700 |
| 2024/06/04 | 1,035 | 1,069 | 1,035 | 1,041 | +6 | +0.6% | 2,600 |
| 2024/06/03 | 1,052 | 1,062 | 1,033 | 1,035 | -17 | -1.6% | 2,000 |
| 2024/05/31 | 999 | 1,060 | 999 | 1,052 | +54 | +5.4% | 5,500 |
| 2024/05/30 | 1,018 | 1,050 | 981 | 998 | -37 | -3.6% | 9,500 |
| 2024/05/29 | 1,056 | 1,060 | 1,018 | 1,035 | -26 | -2.5% | 4,700 |
| 2024/05/28 | 1,043 | 1,096 | 1,039 | 1,061 | +19 | +1.8% | 7,500 |
| 2024/05/27 | 1,114 | 1,342 | 1,030 | 1,042 | -2 | -0.2% | 140,600 |
| 2024/05/24 | 1,022 | 1,044 | 1,022 | 1,044 | +23 | +2.3% | 2,800 |
| 2024/05/23 | 1,136 | 1,137 | 1,015 | 1,021 | -111 | -9.8% | 10,300 |
| 2024/05/22 | 1,170 | 1,198 | 1,132 | 1,132 | -38 | -3.2% | 2,700 |
| 2024/05/21 | 1,160 | 1,170 | 1,127 | 1,170 | +10 | +0.9% | 2,100 |
| 2024/05/20 | 1,185 | 1,242 | 1,155 | 1,160 | -25 | -2.1% | 11,700 |
| 2024/05/17 | 1,167 | 1,325 | 1,167 | 1,185 | +18 | +1.5% | 9,600 |
| 2024/05/16 | 1,143 | 1,236 | 1,143 | 1,167 | +22 | +1.9% | 3,700 |
| 2024/05/15 | 1,140 | 1,199 | 1,140 | 1,145 | +1 | +0.1% | 3,000 |
| 2024/05/14 | 1,248 | 1,248 | 1,131 | 1,144 | -33 | -2.8% | 8,300 |
| 2024/05/13 | 1,172 | 1,182 | 1,100 | 1,177 | -11 | -0.9% | 3,700 |
| 2024/05/10 | 1,248 | 1,262 | 1,188 | 1,188 | -88 | -6.9% | 5,600 |
| 2024/05/09 | 1,300 | 1,325 | 1,230 | 1,276 | -24 | -1.8% | 5,400 |
| 2024/05/08 | 1,334 | 1,340 | 1,300 | 1,300 | -41 | -3.1% | 3,300 |
| 2024/05/07 | 1,430 | 1,430 | 1,329 | 1,341 | -49 | -3.5% | 6,100 |
| 2024/05/02 | 1,415 | 1,415 | 1,300 | 1,390 | -25 | -1.8% | 9,000 |
| 2024/05/01 | 1,450 | 1,451 | 1,384 | 1,415 | +35 | +2.5% | 7,900 |
| 2024/04/30 | 1,421 | 1,444 | 1,380 | 1,380 | -43 | -3% | 7,200 |
| 2024/04/26 | 1,440 | 1,440 | 1,423 | 1,423 | +1 | +0.1% | 1,700 |
| 2024/04/25 | 1,457 | 1,457 | 1,399 | 1,422 | -8 | -0.6% | 2,700 |
| 2024/04/24 | 1,386 | 1,430 | 1,380 | 1,430 | +50 | +3.6% | 1,800 |
| 2024/04/23 | 1,380 | 1,380 | 1,380 | 1,380 | -25 | -1.8% | 300 |
| 2024/04/22 | 1,425 | 1,425 | 1,374 | 1,405 | -1 | -0.1% | 5,200 |
| 2024/04/19 | 1,437 | 1,437 | 1,365 | 1,406 | -44 | -3% | 3,500 |
| 2024/04/18 | 1,420 | 1,459 | 1,420 | 1,450 | +30 | +2.1% | 1,400 |
| 2024/04/17 | 1,450 | 1,450 | 1,364 | 1,420 | -30 | -2.1% | 3,200 |
| 2024/04/16 | 1,459 | 1,460 | 1,450 | 1,450 | -18 | -1.2% | 1,400 |
| 2024/04/15 | 1,420 | 1,468 | 1,402 | 1,468 | +48 | +3.4% | 1,100 |
251～
300
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
