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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 1,115 | 1,125 | 1,100 | 1,114 | -1 | -0.1% | 41,300 |
| 2024/11/28 | 1,096 | 1,120 | 1,076 | 1,115 | +28 | +2.6% | 69,500 |
| 2024/11/27 | 1,052 | 1,098 | 1,051 | 1,087 | +35 | +3.3% | 70,900 |
| 2024/11/26 | 1,060 | 1,061 | 1,030 | 1,052 | -3 | -0.3% | 38,100 |
| 2024/11/25 | 1,062 | 1,079 | 1,055 | 1,055 | ±0 | ±0% | 27,800 |
| 2024/11/22 | 1,047 | 1,067 | 1,041 | 1,055 | +15 | +1.4% | 48,100 |
| 2024/11/21 | 1,085 | 1,085 | 1,031 | 1,040 | -45 | -4.1% | 62,000 |
| 2024/11/20 | 1,122 | 1,128 | 1,063 | 1,085 | -7 | -0.6% | 122,800 |
| 2024/11/19 | 1,005 | 1,150 | 990 | 1,092 | +83 | +8.2% | 83,900 |
| 2024/11/18 | 1,040 | 1,040 | 991 | 1,009 | -32 | -3.1% | 29,500 |
| 2024/11/15 | 972 | 1,079 | 964 | 1,041 | +69 | +7.1% | 91,100 |
| 2024/11/14 | 1,034 | 1,034 | 971 | 972 | -57 | -5.5% | 63,600 |
| 2024/11/13 | 1,031 | 1,048 | 1,000 | 1,029 | +12 | +1.2% | 36,900 |
| 2024/11/12 | 1,040 | 1,056 | 1,017 | 1,017 | -40 | -3.8% | 68,500 |
| 2024/11/11 | 1,101 | 1,125 | 1,045 | 1,057 | -43 | -3.9% | 83,500 |
| 2024/11/08 | 1,081 | 1,105 | 1,069 | 1,100 | +49 | +4.7% | 61,800 |
| 2024/11/07 | 1,118 | 1,125 | 1,050 | 1,051 | -59 | -5.3% | 53,900 |
| 2024/11/06 | 1,085 | 1,130 | 1,085 | 1,110 | +30 | +2.8% | 77,700 |
| 2024/11/05 | 1,070 | 1,090 | 1,045 | 1,080 | +30 | +2.9% | 44,100 |
| 2024/11/01 | 1,044 | 1,068 | 1,025 | 1,050 | +12 | +1.2% | 44,000 |
| 2024/10/31 | 1,085 | 1,095 | 1,031 | 1,038 | -17 | -1.6% | 59,700 |
| 2024/10/30 | 1,034 | 1,076 | 1,024 | 1,055 | +40 | +3.9% | 94,000 |
| 2024/10/29 | 975 | 1,098 | 974 | 1,015 | +40 | +4.1% | 346,000 |
| 2024/10/28 | 958 | 1,000 | 958 | 975 | +21 | +2.2% | 20,500 |
| 2024/10/25 | 977 | 982 | 950 | 954 | -23 | -2.4% | 23,400 |
| 2024/10/24 | 951 | 997 | 951 | 977 | +27 | +2.8% | 65,300 |
| 2024/10/23 | 920 | 950 | 893 | 950 | +42 | +4.6% | 71,400 |
| 2024/10/22 | 877 | 908 | 840 | 908 | +30 | +3.4% | 35,700 |
| 2024/10/21 | 884 | 884 | 853 | 878 | ±0 | ±0% | 7,300 |
| 2024/10/18 | 891 | 891 | 863 | 878 | -2 | -0.2% | 8,400 |
| 2024/10/17 | 877 | 880 | 851 | 880 | +5 | +0.6% | 8,100 |
| 2024/10/16 | 864 | 875 | 850 | 875 | +20 | +2.3% | 11,100 |
| 2024/10/15 | 871 | 871 | 840 | 855 | ±0 | ±0% | 14,300 |
| 2024/10/11 | 848 | 855 | 826 | 855 | +22 | +2.6% | 9,600 |
| 2024/10/10 | 870 | 870 | 830 | 833 | -22 | -2.6% | 28,200 |
| 2024/10/09 | 865 | 890 | 831 | 855 | +5 | +0.6% | 25,000 |
| 2024/10/08 | 905 | 907 | 823 | 850 | -70 | -7.6% | 68,000 |
151～
200
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
