ＡＩフュージョンキャピタル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 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 1,029 | 1,048 | 1,024 | 1,046 | +7 | +0.7% | 35,600 |
| 2025/09/26 | 1,021 | 1,052 | 1,016 | 1,039 | +8 | +0.8% | 48,300 |
| 2025/09/25 | 1,058 | 1,065 | 1,031 | 1,031 | -29 | -2.7% | 72,700 |
| 2025/09/24 | 1,084 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 27,400 |
| 2025/09/22 | 1,070 | 1,099 | 1,070 | 1,080 | +12 | +1.1% | 48,100 |
| 2025/09/19 | 1,100 | 1,114 | 1,040 | 1,068 | -32 | -2.9% | 109,600 |
| 2025/09/18 | 1,100 | 1,109 | 1,093 | 1,100 | ±0 | ±0% | 35,600 |
| 2025/09/17 | 1,108 | 1,111 | 1,097 | 1,100 | -19 | -1.7% | 22,600 |
| 2025/09/16 | 1,089 | 1,119 | 1,080 | 1,119 | +24 | +2.2% | 52,200 |
| 2025/09/12 | 1,113 | 1,113 | 1,085 | 1,095 | -14 | -1.3% | 107,900 |
| 2025/09/11 | 1,130 | 1,145 | 1,101 | 1,109 | -38 | -3.3% | 130,300 |
| 2025/09/10 | 1,154 | 1,168 | 1,130 | 1,147 | -14 | -1.2% | 94,000 |
| 2025/09/09 | 1,214 | 1,226 | 1,161 | 1,161 | -61 | -5% | 166,900 |
| 2025/09/08 | 1,236 | 1,260 | 1,211 | 1,222 | -26 | -2.1% | 94,100 |
| 2025/09/05 | 1,247 | 1,273 | 1,214 | 1,248 | +29 | +2.4% | 160,200 |
| 2025/09/04 | 1,210 | 1,244 | 1,183 | 1,219 | +37 | +3.1% | 210,300 |
| 2025/09/03 | 1,177 | 1,189 | 1,169 | 1,182 | -4 | -0.3% | 68,200 |
| 2025/09/02 | 1,179 | 1,190 | 1,173 | 1,186 | ±0 | ±0% | 47,300 |
| 2025/09/01 | 1,182 | 1,215 | 1,168 | 1,186 | +16 | +1.4% | 55,500 |
| 2025/08/29 | 1,172 | 1,186 | 1,167 | 1,170 | -2 | -0.2% | 41,800 |
| 2025/08/28 | 1,165 | 1,182 | 1,162 | 1,172 | +7 | +0.6% | 37,100 |
| 2025/08/27 | 1,212 | 1,213 | 1,145 | 1,165 | -47 | -3.9% | 205,400 |
| 2025/08/26 | 1,218 | 1,227 | 1,198 | 1,212 | +1 | +0.1% | 54,200 |
| 2025/08/25 | 1,208 | 1,230 | 1,192 | 1,211 | +19 | +1.6% | 93,600 |
| 2025/08/22 | 1,184 | 1,220 | 1,184 | 1,192 | +8 | +0.7% | 87,100 |
| 2025/08/21 | 1,183 | 1,199 | 1,176 | 1,184 | -6 | -0.5% | 41,600 |
| 2025/08/20 | 1,200 | 1,200 | 1,169 | 1,190 | -15 | -1.2% | 86,500 |
| 2025/08/19 | 1,181 | 1,213 | 1,168 | 1,205 | +24 | +2% | 82,500 |
| 2025/08/18 | 1,144 | 1,190 | 1,134 | 1,181 | +43 | +3.8% | 96,100 |
| 2025/08/15 | 1,140 | 1,185 | 1,112 | 1,138 | -72 | -6% | 306,900 |
| 2025/08/14 | 1,188 | 1,221 | 1,169 | 1,210 | +10 | +0.8% | 96,200 |
| 2025/08/13 | 1,214 | 1,224 | 1,195 | 1,200 | -22 | -1.8% | 112,700 |
| 2025/08/12 | 1,199 | 1,227 | 1,195 | 1,222 | +20 | +1.7% | 130,800 |
| 2025/08/08 | 1,225 | 1,237 | 1,200 | 1,202 | -27 | -2.2% | 156,500 |
| 2025/08/07 | 1,252 | 1,252 | 1,223 | 1,229 | -15 | -1.2% | 98,500 |
| 2025/08/06 | 1,260 | 1,277 | 1,241 | 1,244 | -22 | -1.7% | 114,000 |
| 2025/08/05 | 1,257 | 1,280 | 1,256 | 1,266 | +5 | +0.4% | 54,700 |
| 2025/08/04 | 1,244 | 1,286 | 1,216 | 1,261 | -39 | -3% | 105,700 |
| 2025/08/01 | 1,330 | 1,330 | 1,284 | 1,300 | -16 | -1.2% | 89,200 |
| 2025/07/31 | 1,316 | 1,337 | 1,313 | 1,316 | -7 | -0.5% | 45,200 |
| 2025/07/30 | 1,305 | 1,326 | 1,302 | 1,323 | +15 | +1.1% | 40,600 |
| 2025/07/29 | 1,321 | 1,321 | 1,295 | 1,308 | -18 | -1.4% | 88,100 |
| 2025/07/28 | 1,322 | 1,354 | 1,322 | 1,326 | -7 | -0.5% | 66,300 |
| 2025/07/25 | 1,325 | 1,348 | 1,316 | 1,333 | +5 | +0.4% | 47,800 |
| 2025/07/24 | 1,333 | 1,359 | 1,315 | 1,328 | -5 | -0.4% | 121,700 |
| 2025/07/23 | 1,320 | 1,345 | 1,311 | 1,333 | +28 | +2.1% | 97,500 |
| 2025/07/22 | 1,312 | 1,337 | 1,303 | 1,305 | -3 | -0.2% | 89,700 |
| 2025/07/18 | 1,335 | 1,344 | 1,303 | 1,308 | -26 | -1.9% | 78,700 |
| 2025/07/17 | 1,299 | 1,353 | 1,297 | 1,334 | +19 | +1.4% | 105,600 |
| 2025/07/16 | 1,279 | 1,349 | 1,261 | 1,315 | +6 | +0.5% | 157,200 |
1～
50
件表示中 / 243件
類似銘柄と比較する
現在ご覧いただいている「ＡＩフュージョ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩフュージョ | 104,600円 | +3.6% | +12.8% | 0.00% | 11.38倍 | 1.93倍 |
|
２４年１０月に持株会社化。自己投資事業、ファンド事業、ＰＩＰＥｓ事業、投資銀行事業を展開 |
| 豊トラスティ | 167,400円 | +0.5% | +2.2% | 5.14% | 5.02倍 | 0.69倍 |
|
金中心の商品先物大手。株価指数証拠金取引や為替証拠金取引にも展開。海外でパーム油取引へ |
| シンプレクスＦ | - | - | - | - | - | - |
|
- |
| 日産証Ｇ | 17,400円 | +1.7% | +4.3% | 4.02% | 19.59倍 | 0.73倍 |
|
岡藤ＨＤと日産証券が２０年１０月経営統合し発足。現物、先物取引受託など金の取り扱いで定評 |
| 丸八証券 | 163,400円 | +0.6% | +0.2% | 3.67% | 16.30倍 | 0.86倍 |
|
名古屋地盤の中堅。２１年４月から東海東京ＦＨＤ傘下。対面営業特化、投信軸に預かり資産拡大 |
市場注目の銘柄
チャート関連のコラム
