アイエー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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/13 | 3,860 | 3,860 | 3,860 | 3,860 | +60 | +1.6% | 100 |
| 2018/07/12 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 800 |
| 2018/07/11 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 700 |
| 2018/07/10 | 3,800 | 3,800 | 3,800 | 3,800 | ±0 | ±0% | 700 |
| 2018/07/09 | 3,800 | 3,800 | 3,800 | 3,800 | - | - | 500 |
| 2018/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/04 | 3,825 | 3,825 | 3,825 | 3,825 | ±0 | ±0% | 300 |
| 2018/07/03 | 3,825 | 3,825 | 3,825 | 3,825 | -70 | -1.8% | 100 |
| 2018/07/02 | 3,895 | 3,895 | 3,895 | 3,895 | +65 | +1.7% | 300 |
| 2018/06/29 | 3,830 | 3,830 | 3,755 | 3,830 | - | - | 900 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 3,880 | 3,880 | 3,880 | 3,880 | ±0 | ±0% | 100 |
| 2018/06/18 | 3,850 | 3,880 | 3,850 | 3,880 | +20 | +0.5% | 400 |
| 2018/06/15 | 3,860 | 3,860 | 3,860 | 3,860 | -50 | -1.3% | 100 |
| 2018/06/14 | 3,910 | 3,910 | 3,910 | 3,910 | - | - | 100 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 3,820 | 3,885 | 3,820 | 3,885 | - | - | 400 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 3,815 | 3,815 | 3,815 | 3,815 | - | - | 100 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 3,820 | 3,820 | 3,815 | 3,815 | -10 | -0.3% | 300 |
| 2018/06/05 | 3,825 | 3,825 | 3,825 | 3,825 | -25 | -0.6% | 200 |
| 2018/06/04 | 3,920 | 3,920 | 3,850 | 3,850 | -110 | -2.8% | 200 |
| 2018/06/01 | 3,960 | 3,960 | 3,960 | 3,960 | +100 | +2.6% | 400 |
| 2018/05/31 | 3,830 | 3,860 | 3,830 | 3,860 | +60 | +1.6% | 200 |
| 2018/05/30 | 3,795 | 3,800 | 3,795 | 3,800 | +10 | +0.3% | 500 |
| 2018/05/29 | 3,805 | 3,805 | 3,790 | 3,790 | +5 | +0.1% | 400 |
| 2018/05/28 | 3,785 | 3,785 | 3,785 | 3,785 | - | - | 300 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 3,810 | 3,815 | 3,810 | 3,815 | -65 | -1.7% | 400 |
| 2018/05/23 | 3,880 | 3,880 | 3,875 | 3,880 | ±0 | ±0% | 300 |
| 2018/05/22 | 3,850 | 3,880 | 3,795 | 3,880 | ±0 | ±0% | 1,500 |
| 2018/05/21 | 3,880 | 3,880 | 3,880 | 3,880 | -5 | -0.1% | 100 |
| 2018/05/18 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 100 |
| 2018/05/17 | 3,800 | 3,885 | 3,800 | 3,885 | +30 | +0.8% | 1,200 |
| 2018/05/16 | 3,820 | 3,855 | 3,820 | 3,855 | - | - | 200 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 3,885 | 3,885 | 3,850 | 3,850 | +55 | +1.4% | 200 |
| 2018/05/11 | 3,800 | 3,800 | 3,795 | 3,795 | +45 | +1.2% | 900 |
| 2018/05/10 | 3,705 | 3,750 | 3,705 | 3,750 | +35 | +0.9% | 300 |
| 2018/05/09 | 3,680 | 3,720 | 3,680 | 3,715 | - | - | 800 |
1701～
1750
件表示中 / 3736件
類似銘柄と比較する
現在ご覧いただいている「アイエーＧ」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 |
|---|---|---|---|---|---|---|---|---|
| アイエーＧ | - | +5.9% | -10.3% | - | - | - |
|
神奈川中心に「オートバックス」ＦＣ展開。ブライダル事業と２本柱。住宅販売など不動産事業も |
| ファーマライズ | 49,600円 | +5.2% | +591.9% | 2.82% | 21.19倍 | 0.85倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| いつも | 99,500円 | +7.9% | +423.3% | 0.00% | 38.82倍 | 2.50倍 |
|
アマゾンなどのモール型や自社サイトのＥＣ支援。構築、運営、マーケ、配送まで一気通貫対応 |
| はせがわ | 30,300円 | +7.4% | -47.0% | 4.95% | 14.50倍 | 0.44倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
| オフィスバスタ | - | +12.1% | +14.0% | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
