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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,836 | 1,880 | 1,615 | 1,615 | -310 | -16.1% | 1,601,500 |
| 2025/02/14 | 1,636 | 2,099 | 1,477 | 1,925 | +49 | +2.6% | 3,948,400 |
| 2025/02/13 | 2,500 | 2,500 | 1,876 | 1,876 | -500 | -21% | 731,000 |
| 2025/02/12 | 1,976 | 2,376 | 1,976 | 2,376 | +400 | +20.2% | 2,820,100 |
| 2025/02/10 | 1,738 | 2,018 | 1,720 | 1,976 | +358 | +22.1% | 3,421,300 |
| 2025/02/07 | 1,571 | 1,685 | 1,524 | 1,618 | +7 | +0.4% | 1,783,800 |
| 2025/02/06 | 1,456 | 1,723 | 1,403 | 1,611 | +156 | +10.7% | 4,130,300 |
| 2025/02/05 | 1,474 | 1,523 | 1,286 | 1,455 | +5 | +0.3% | 5,428,100 |
| 2025/02/04 | 1,230 | 1,450 | 1,146 | 1,450 | +300 | +26.1% | 3,746,200 |
| 2025/02/03 | 1,155 | 1,249 | 1,102 | 1,150 | +25 | +2.2% | 2,325,300 |
| 2025/01/31 | 1,160 | 1,363 | 985 | 1,125 | +45 | +4.2% | 5,870,000 |
| 2025/01/30 | 930 | 1,080 | 930 | 1,080 | +150 | +16.1% | 241,400 |
| 2025/01/29 | 932 | 934 | 918 | 930 | -3 | -0.3% | 3,200 |
| 2025/01/28 | 931 | 948 | 917 | 933 | +3 | +0.3% | 10,200 |
| 2025/01/27 | 928 | 930 | 913 | 930 | +17 | +1.9% | 4,900 |
| 2025/01/24 | 884 | 920 | 884 | 913 | +29 | +3.3% | 23,100 |
| 2025/01/23 | 890 | 915 | 883 | 884 | -13 | -1.4% | 13,900 |
| 2025/01/22 | 891 | 898 | 881 | 897 | +5 | +0.6% | 6,300 |
| 2025/01/21 | 906 | 906 | 880 | 892 | -8 | -0.9% | 10,000 |
| 2025/01/20 | 896 | 907 | 880 | 900 | +1 | +0.1% | 18,100 |
| 2025/01/17 | 910 | 910 | 895 | 899 | -13 | -1.4% | 18,400 |
| 2025/01/16 | 909 | 912 | 903 | 912 | +1 | +0.1% | 13,600 |
| 2025/01/15 | 918 | 921 | 906 | 911 | -17 | -1.8% | 34,900 |
| 2025/01/14 | 928 | 931 | 913 | 928 | -3 | -0.3% | 46,000 |
| 2025/01/10 | 934 | 934 | 910 | 931 | -1 | -0.1% | 9,000 |
| 2025/01/09 | 931 | 934 | 919 | 932 | +2 | +0.2% | 41,500 |
| 2025/01/08 | 938 | 944 | 928 | 930 | -5 | -0.5% | 22,800 |
| 2025/01/07 | 955 | 955 | 931 | 935 | -6 | -0.6% | 6,000 |
| 2025/01/06 | 940 | 964 | 940 | 941 | +2 | +0.2% | 12,800 |
| 2024/12/30 | 945 | 945 | 927 | 939 | -6 | -0.6% | 12,400 |
| 2024/12/27 | 923 | 953 | 920 | 945 | +10 | +1.1% | 8,300 |
| 2024/12/26 | 936 | 938 | 923 | 935 | -13 | -1.4% | 24,200 |
| 2024/12/25 | 941 | 954 | 931 | 948 | -7 | -0.7% | 26,900 |
| 2024/12/24 | 942 | 955 | 925 | 955 | +8 | +0.8% | 18,000 |
| 2024/12/23 | 986 | 986 | 947 | 947 | -29 | -3% | 16,000 |
| 2024/12/20 | 957 | 1,016 | 955 | 976 | +64 | +7% | 83,300 |
| 2024/12/19 | 930 | 938 | 912 | 912 | -27 | -2.9% | 33,500 |
| 2024/12/18 | 958 | 958 | 931 | 939 | -22 | -2.3% | 14,700 |
| 2024/12/17 | 983 | 985 | 961 | 961 | -22 | -2.2% | 12,000 |
| 2024/12/16 | 987 | 987 | 960 | 983 | +11 | +1.1% | 27,100 |
| 2024/12/13 | 970 | 979 | 950 | 972 | +14 | +1.5% | 14,800 |
| 2024/12/12 | 980 | 981 | 958 | 958 | -14 | -1.4% | 13,500 |
| 2024/12/11 | 975 | 979 | 970 | 972 | +1 | +0.1% | 10,400 |
| 2024/12/10 | 968 | 982 | 955 | 971 | +5 | +0.5% | 15,900 |
| 2024/12/09 | 982 | 994 | 964 | 966 | -30 | -3% | 31,300 |
| 2024/12/06 | 1,022 | 1,032 | 991 | 996 | -27 | -2.6% | 29,000 |
| 2024/12/05 | 1,065 | 1,065 | 1,023 | 1,023 | -43 | -4% | 30,500 |
| 2024/12/04 | 1,085 | 1,085 | 1,065 | 1,066 | -19 | -1.8% | 20,500 |
| 2024/12/03 | 1,095 | 1,096 | 1,076 | 1,085 | -5 | -0.5% | 26,000 |
| 2024/12/02 | 1,114 | 1,118 | 1,082 | 1,090 | -24 | -2.2% | 33,500 |
51～
100
件表示中 / 142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 | 117,200円 | - | - | 0.00% | 26.68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 | 162,000円 | -0.0% | +0.1% | 4.32% | 6.54倍 | 0.70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 | - | -19.8% | -19.4% | - | - | - |
|
- |
| 日産証Ｇ | 17,300円 | +3.3% | +6.2% | 5.20% | 14.81倍 | 0.69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 |
| ＵＮＩＶＡＯａｋ | 7,900円 | -44.0% | - | 0.00% | - | 2.82倍 |
|
太陽光発電設備、美容・健康関連など擁する持株会社。企業支援等の金融事業も。多角化志向 |
市場注目の銘柄
チャート関連のコラム
