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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,279 | 1,307 | 1,264 | 1,293 | +14 | +1.1% | 9,300 |
| 2024/03/15 | 1,286 | 1,286 | 1,250 | 1,279 | -6 | -0.5% | 10,600 |
| 2024/03/14 | 1,253 | 1,285 | 1,243 | 1,285 | +31 | +2.5% | 19,600 |
| 2024/03/13 | 1,293 | 1,300 | 1,245 | 1,254 | -23 | -1.8% | 14,200 |
| 2024/03/12 | 1,256 | 1,283 | 1,234 | 1,277 | +19 | +1.5% | 11,900 |
| 2024/03/11 | 1,242 | 1,261 | 1,229 | 1,258 | -5 | -0.4% | 11,700 |
| 2024/03/08 | 1,263 | 1,263 | 1,240 | 1,263 | ±0 | ±0% | 9,500 |
| 2024/03/07 | 1,267 | 1,274 | 1,243 | 1,263 | -4 | -0.3% | 19,000 |
| 2024/03/06 | 1,255 | 1,285 | 1,241 | 1,267 | -1 | -0.1% | 14,900 |
| 2024/03/05 | 1,250 | 1,279 | 1,237 | 1,268 | +24 | +1.9% | 26,000 |
| 2024/03/04 | 1,256 | 1,278 | 1,232 | 1,244 | +5 | +0.4% | 19,200 |
| 2024/03/01 | 1,242 | 1,280 | 1,230 | 1,239 | -3 | -0.2% | 22,500 |
| 2024/02/29 | 1,240 | 1,257 | 1,210 | 1,242 | ±0 | ±0% | 17,300 |
| 2024/02/28 | 1,201 | 1,280 | 1,201 | 1,242 | +22 | +1.8% | 27,000 |
| 2024/02/27 | 1,213 | 1,245 | 1,206 | 1,220 | ±0 | ±0% | 36,300 |
| 2024/02/26 | 1,305 | 1,307 | 1,216 | 1,220 | -40 | -3.2% | 39,500 |
| 2024/02/22 | 1,255 | 1,283 | 1,231 | 1,260 | +1 | +0.1% | 18,200 |
| 2024/02/21 | 1,298 | 1,323 | 1,259 | 1,259 | -56 | -4.3% | 55,100 |
| 2024/02/20 | 1,355 | 1,376 | 1,306 | 1,315 | -35 | -2.6% | 31,700 |
| 2024/02/19 | 1,347 | 1,392 | 1,329 | 1,350 | +4 | +0.3% | 35,100 |
| 2024/02/16 | 1,342 | 1,395 | 1,313 | 1,346 | +15 | +1.1% | 42,800 |
| 2024/02/15 | 1,441 | 1,441 | 1,331 | 1,331 | -102 | -7.1% | 69,400 |
| 2024/02/14 | 1,435 | 1,500 | 1,404 | 1,433 | -18 | -1.2% | 109,200 |
| 2024/02/13 | 1,413 | 1,504 | 1,404 | 1,451 | +38 | +2.7% | 122,700 |
| 2024/02/09 | 1,392 | 1,464 | 1,388 | 1,413 | -7 | -0.5% | 54,100 |
| 2024/02/08 | 1,446 | 1,450 | 1,387 | 1,420 | -50 | -3.4% | 78,900 |
| 2024/02/07 | 1,411 | 1,527 | 1,400 | 1,470 | +16 | +1.1% | 213,400 |
| 2024/02/06 | 1,410 | 1,595 | 1,362 | 1,454 | +61 | +4.4% | 964,100 |
| 2024/02/05 | 1,123 | 1,393 | 1,110 | 1,393 | +300 | +27.4% | 530,200 |
| 2024/02/02 | 1,084 | 1,112 | 1,017 | 1,093 | -141 | -11.4% | 172,800 |
| 2024/02/01 | 1,154 | 1,258 | 1,154 | 1,234 | +50 | +4.2% | 103,900 |
| 2024/01/31 | 1,173 | 1,184 | 1,130 | 1,184 | -1 | -0.1% | 19,300 |
| 2024/01/30 | 1,134 | 1,185 | 1,130 | 1,185 | +21 | +1.8% | 16,000 |
| 2024/01/29 | 1,222 | 1,222 | 1,160 | 1,164 | -47 | -3.9% | 25,900 |
| 2024/01/26 | 1,194 | 1,211 | 1,170 | 1,211 | +15 | +1.3% | 24,800 |
| 2024/01/25 | 1,170 | 1,230 | 1,162 | 1,196 | +44 | +3.8% | 29,200 |
| 2024/01/24 | 1,153 | 1,160 | 1,144 | 1,152 | -1 | -0.1% | 17,000 |
| 2024/01/23 | 1,137 | 1,167 | 1,125 | 1,153 | +18 | +1.6% | 37,000 |
| 2024/01/22 | 1,099 | 1,144 | 1,082 | 1,135 | +36 | +3.3% | 27,600 |
| 2024/01/19 | 1,050 | 1,110 | 1,024 | 1,099 | +49 | +4.7% | 38,000 |
| 2024/01/18 | 1,074 | 1,100 | 1,036 | 1,050 | -10 | -0.9% | 29,000 |
| 2024/01/17 | 1,129 | 1,137 | 1,053 | 1,060 | -69 | -6.1% | 47,000 |
| 2024/01/16 | 1,057 | 1,134 | 1,057 | 1,129 | +52 | +4.8% | 43,100 |
| 2024/01/15 | 1,026 | 1,103 | 1,023 | 1,077 | +30 | +2.9% | 44,100 |
| 2024/01/12 | 1,020 | 1,097 | 1,020 | 1,047 | +38 | +3.8% | 78,400 |
| 2024/01/11 | 1,010 | 1,015 | 990 | 1,009 | -1 | -0.1% | 26,100 |
| 2024/01/10 | 990 | 1,019 | 990 | 1,010 | +7 | +0.7% | 18,200 |
| 2024/01/09 | 974 | 1,007 | 974 | 1,003 | +29 | +3% | 21,900 |
| 2024/01/05 | 986 | 986 | 964 | 974 | -15 | -1.5% | 16,600 |
| 2024/01/04 | 978 | 990 | 955 | 989 | +23 | +2.4% | 16,600 |
351～
400
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
