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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 1,415 | 1,450 | 1,415 | 1,420 | +5 | +0.4% | 900 |
| 2024/04/11 | 1,451 | 1,472 | 1,415 | 1,415 | -36 | -2.5% | 3,200 |
| 2024/04/10 | 1,450 | 1,481 | 1,440 | 1,451 | +4 | +0.3% | 6,700 |
| 2024/04/09 | 1,420 | 1,447 | 1,410 | 1,447 | +37 | +2.6% | 3,500 |
| 2024/04/08 | 1,396 | 1,410 | 1,377 | 1,410 | +43 | +3.1% | 3,200 |
| 2024/04/05 | 1,311 | 1,367 | 1,311 | 1,367 | +26 | +1.9% | 6,700 |
| 2024/04/04 | 1,366 | 1,390 | 1,330 | 1,341 | -55 | -3.9% | 14,200 |
| 2024/04/03 | 1,362 | 1,399 | 1,337 | 1,396 | +4 | +0.3% | 13,200 |
| 2024/04/02 | 1,371 | 1,413 | 1,371 | 1,392 | +30 | +2.2% | 8,500 |
| 2024/04/01 | 1,427 | 1,427 | 1,353 | 1,362 | -65 | -4.6% | 7,600 |
| 2024/03/29 | 1,330 | 1,452 | 1,320 | 1,427 | +101 | +7.6% | 32,900 |
| 2024/03/28 | 1,415 | 1,419 | 1,320 | 1,326 | -59 | -4.3% | 20,000 |
| 2024/03/27 | 1,300 | 1,398 | 1,300 | 1,385 | +90 | +6.9% | 36,300 |
| 2024/03/26 | 1,296 | 1,300 | 1,266 | 1,295 | -1 | -0.1% | 3,900 |
| 2024/03/25 | 1,290 | 1,307 | 1,273 | 1,296 | ±0 | ±0% | 5,500 |
| 2024/03/22 | 1,256 | 1,304 | 1,256 | 1,296 | +32 | +2.5% | 11,900 |
| 2024/03/21 | 1,313 | 1,313 | 1,264 | 1,264 | -42 | -3.2% | 11,700 |
301～
350
件表示中 / 1385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 | 145,700円 | +4.8% | -43.8% | 0.00% | 36.94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 |
| ベルトラ | 26,900円 | +25.5% | - | 0.00% | 24.61倍 | 4.19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 |
| ＡＲＭ | 59,400円 | +16.0% | +11.4% | 2.86% | 11.96倍 | 2.39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 |
| ＦＣＨＤ | 141,000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 | 506,000円 | +6.0% | +18.6% | 4.76% | 13.75倍 | 3.15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
