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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,296 | 1,296 | 1,210 | 1,221 | -51 | -4% | 317,600 |
| 2025/06/12 | 1,212 | 1,326 | 1,207 | 1,272 | +52 | +4.3% | 600,700 |
| 2025/06/11 | 1,228 | 1,233 | 1,201 | 1,220 | -2 | -0.2% | 175,000 |
| 2025/06/10 | 1,209 | 1,248 | 1,207 | 1,222 | +30 | +2.5% | 290,500 |
| 2025/06/09 | 1,211 | 1,243 | 1,186 | 1,192 | +2 | +0.2% | 286,000 |
| 2025/06/06 | 1,200 | 1,206 | 1,185 | 1,190 | +1 | +0.1% | 83,300 |
| 2025/06/05 | 1,203 | 1,210 | 1,185 | 1,189 | -14 | -1.2% | 90,500 |
| 2025/06/04 | 1,227 | 1,237 | 1,202 | 1,203 | -20 | -1.6% | 158,600 |
| 2025/06/03 | 1,214 | 1,235 | 1,195 | 1,223 | -1 | -0.1% | 192,500 |
| 2025/06/02 | 1,175 | 1,226 | 1,172 | 1,224 | +44 | +3.7% | 277,900 |
| 2025/05/30 | 1,165 | 1,192 | 1,156 | 1,180 | +7 | +0.6% | 166,000 |
| 2025/05/29 | 1,161 | 1,182 | 1,155 | 1,173 | ±0 | ±0% | 202,000 |
| 2025/05/28 | 1,190 | 1,198 | 1,163 | 1,173 | -21 | -1.8% | 377,600 |
| 2025/05/27 | 1,235 | 1,235 | 1,184 | 1,194 | -42 | -3.4% | 561,700 |
| 2025/05/26 | 1,203 | 1,270 | 1,181 | 1,236 | +24 | +2% | 666,300 |
| 2025/05/23 | 1,256 | 1,294 | 1,200 | 1,212 | -172 | -12.4% | 1,015,900 |
| 2025/05/22 | 1,265 | 1,488 | 1,252 | 1,384 | +145 | +11.7% | 4,459,500 |
| 2025/05/21 | 1,347 | 1,359 | 1,237 | 1,239 | +2 | +0.2% | 647,900 |
| 2025/05/20 | 1,220 | 1,270 | 1,208 | 1,237 | +29 | +2.4% | 371,200 |
| 2025/05/19 | 1,198 | 1,245 | 1,193 | 1,208 | +17 | +1.4% | 265,400 |
| 2025/05/16 | 1,188 | 1,203 | 1,175 | 1,191 | +6 | +0.5% | 101,400 |
| 2025/05/15 | 1,189 | 1,242 | 1,180 | 1,185 | -13 | -1.1% | 382,300 |
| 2025/05/14 | 1,191 | 1,200 | 1,175 | 1,198 | +16 | +1.4% | 83,400 |
| 2025/05/13 | 1,198 | 1,205 | 1,173 | 1,182 | -8 | -0.7% | 93,100 |
| 2025/05/12 | 1,191 | 1,197 | 1,172 | 1,190 | ±0 | ±0% | 74,800 |
| 2025/05/09 | 1,229 | 1,238 | 1,183 | 1,190 | -6 | -0.5% | 211,700 |
| 2025/05/08 | 1,230 | 1,230 | 1,173 | 1,196 | -37 | -3% | 231,300 |
| 2025/05/07 | 1,200 | 1,260 | 1,183 | 1,233 | +46 | +3.9% | 290,600 |
| 2025/05/02 | 1,173 | 1,196 | 1,154 | 1,187 | +15 | +1.3% | 209,700 |
| 2025/05/01 | 1,163 | 1,175 | 1,150 | 1,172 | -2 | -0.2% | 124,400 |
| 2025/04/30 | 1,166 | 1,182 | 1,147 | 1,174 | +5 | +0.4% | 120,800 |
| 2025/04/28 | 1,160 | 1,188 | 1,155 | 1,169 | +9 | +0.8% | 130,900 |
| 2025/04/25 | 1,145 | 1,184 | 1,141 | 1,160 | -5 | -0.4% | 153,700 |
| 2025/04/24 | 1,195 | 1,203 | 1,159 | 1,165 | -43 | -3.6% | 201,500 |
| 2025/04/23 | 1,230 | 1,241 | 1,186 | 1,208 | +4 | +0.3% | 173,400 |
| 2025/04/22 | 1,205 | 1,230 | 1,198 | 1,204 | -26 | -2.1% | 138,800 |
| 2025/04/21 | 1,268 | 1,295 | 1,229 | 1,230 | -45 | -3.5% | 176,400 |
| 2025/04/18 | 1,310 | 1,350 | 1,262 | 1,275 | -27 | -2.1% | 399,700 |
| 2025/04/17 | 1,299 | 1,330 | 1,282 | 1,302 | +7 | +0.5% | 156,100 |
| 2025/04/16 | 1,310 | 1,335 | 1,286 | 1,295 | -17 | -1.3% | 159,100 |
| 2025/04/15 | 1,319 | 1,360 | 1,306 | 1,312 | +10 | +0.8% | 182,700 |
| 2025/04/14 | 1,331 | 1,370 | 1,302 | 1,302 | -26 | -2% | 271,800 |
| 2025/04/11 | 1,318 | 1,350 | 1,272 | 1,328 | -18 | -1.3% | 427,600 |
| 2025/04/10 | 1,450 | 1,451 | 1,325 | 1,346 | +45 | +3.5% | 600,800 |
| 2025/04/09 | 1,344 | 1,368 | 1,281 | 1,301 | -89 | -6.4% | 421,500 |
| 2025/04/08 | 1,289 | 1,418 | 1,275 | 1,390 | +191 | +15.9% | 671,400 |
| 2025/04/07 | 1,150 | 1,488 | 1,120 | 1,199 | -185 | -13.4% | 1,487,100 |
| 2025/04/04 | 1,484 | 1,484 | 1,311 | 1,384 | -140 | -9.2% | 752,900 |
| 2025/04/03 | 1,402 | 1,542 | 1,389 | 1,524 | -18 | -1.2% | 758,500 |
| 2025/04/02 | 1,711 | 1,715 | 1,526 | 1,542 | -168 | -9.8% | 1,329,300 |
1～
50
件表示中 / 171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 | 122,100円 | +3.6% | +12.8% | 0.00% | 12.15倍 | 2.06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 | 148,800円 | +0.5% | +2.2% | 5.78% | 4.43倍 | 0.61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 | 16,300円 | +1.7% | +4.3% | 5.52% | 18.56倍 | 0.70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 | 151,300円 | +0.6% | +0.2% | 3.97% | 15.10倍 | 0.80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
