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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,324 | 1,365 | 1,282 | 1,300 | -84 | -6.1% | 351,800 |
| 2025/03/06 | 1,460 | 1,520 | 1,378 | 1,384 | -90 | -6.1% | 476,500 |
| 2025/03/05 | 1,580 | 1,653 | 1,450 | 1,474 | -88 | -5.6% | 971,700 |
| 2025/03/04 | 1,530 | 1,622 | 1,530 | 1,562 | -70 | -4.3% | 481,500 |
| 2025/03/03 | 1,647 | 1,685 | 1,528 | 1,632 | +165 | +11.2% | 881,200 |
| 2025/02/28 | 1,365 | 1,508 | 1,291 | 1,467 | +94 | +6.8% | 756,800 |
| 2025/02/27 | 1,300 | 1,448 | 1,242 | 1,373 | +21 | +1.6% | 587,500 |
| 2025/02/26 | 1,551 | 1,587 | 1,290 | 1,352 | -198 | -12.8% | 858,300 |
| 2025/02/25 | 1,569 | 1,624 | 1,501 | 1,550 | -114 | -6.9% | 433,100 |
| 2025/02/21 | 1,732 | 1,772 | 1,588 | 1,664 | -108 | -6.1% | 573,100 |
| 2025/02/20 | 1,719 | 1,814 | 1,664 | 1,772 | +112 | +6.7% | 923,700 |
| 2025/02/19 | 1,641 | 1,840 | 1,618 | 1,660 | +19 | +1.2% | 1,498,600 |
| 2025/02/18 | 1,565 | 1,728 | 1,550 | 1,641 | +26 | +1.6% | 915,200 |
| 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 |
101～
150
件表示中 / 205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 | 130,000円 | +3.6% | +12.8% | 0.00% | 14.10倍 | 2.39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 |
| マーキュリアＨＤ | 80,000円 | +15.0% | +98.8% | 2.75% | 10.32倍 | 0.88倍 |
|
投資ファンドを運用。投資対象は国内外の企業やＲＥＩＴ、実物資産。２１年７月に持株会社化 |
| 豊トラスティ | 158,700円 | +0.5% | +2.2% | 5.42% | 4.72倍 | 0.65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 |
| 日産証Ｇ | 17,200円 | +1.7% | +4.3% | 5.23% | 19.28倍 | 0.72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 | 162,400円 | +0.6% | +0.2% | 3.69% | 16.20倍 | 0.85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
