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 |
|---|---|---|---|---|---|---|---|
| 2025/07/15 | 1,364 | 1,439 | 1,306 | 1,309 | -53 | -3.9% | 474,300 |
| 2025/07/14 | 1,350 | 1,405 | 1,339 | 1,362 | +13 | +1% | 211,700 |
| 2025/07/11 | 1,340 | 1,374 | 1,336 | 1,349 | +15 | +1.1% | 155,200 |
| 2025/07/10 | 1,358 | 1,358 | 1,305 | 1,334 | -5 | -0.4% | 167,100 |
| 2025/07/09 | 1,300 | 1,349 | 1,273 | 1,339 | +47 | +3.6% | 160,500 |
| 2025/07/08 | 1,243 | 1,308 | 1,241 | 1,292 | +41 | +3.3% | 124,600 |
| 2025/07/07 | 1,218 | 1,288 | 1,218 | 1,251 | +37 | +3% | 169,500 |
| 2025/07/04 | 1,241 | 1,260 | 1,214 | 1,214 | -29 | -2.3% | 151,000 |
| 2025/07/03 | 1,255 | 1,259 | 1,225 | 1,243 | -12 | -1% | 91,900 |
| 2025/07/02 | 1,227 | 1,263 | 1,207 | 1,255 | -2 | -0.2% | 217,200 |
| 2025/07/01 | 1,316 | 1,325 | 1,252 | 1,257 | -68 | -5.1% | 221,000 |
| 2025/06/30 | 1,300 | 1,404 | 1,293 | 1,325 | +44 | +3.4% | 352,700 |
| 2025/06/27 | 1,288 | 1,315 | 1,271 | 1,281 | -22 | -1.7% | 217,900 |
| 2025/06/26 | 1,356 | 1,356 | 1,295 | 1,303 | -60 | -4.4% | 213,700 |
| 2025/06/25 | 1,387 | 1,397 | 1,300 | 1,363 | -4 | -0.3% | 326,000 |
| 2025/06/24 | 1,423 | 1,423 | 1,336 | 1,367 | -26 | -1.9% | 261,500 |
| 2025/06/23 | 1,399 | 1,440 | 1,380 | 1,393 | -51 | -3.5% | 460,300 |
| 2025/06/20 | 1,555 | 1,575 | 1,432 | 1,444 | -122 | -7.8% | 879,200 |
| 2025/06/19 | 1,400 | 1,597 | 1,396 | 1,566 | +190 | +13.8% | 2,187,400 |
| 2025/06/18 | 1,575 | 1,620 | 1,360 | 1,376 | -199 | -12.6% | 2,356,200 |
| 2025/06/17 | 1,300 | 1,575 | 1,293 | 1,575 | +300 | +23.5% | 388,900 |
| 2025/06/16 | 1,217 | 1,292 | 1,217 | 1,275 | +54 | +4.4% | 312,200 |
| 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 |
51～
100
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 | 103,800円 | +3.6% | +12.8% | 0.00% | 11.29倍 | 1.92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 | 17,300円 | +1.7% | +4.3% | 4.05% | 19.48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
