Ａｉｍｉｎｇ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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,400 | 1,421 | 1,354 | 1,380 | -29 | -2.1% | 877,100 |
| 2015/08/07 | 1,460 | 1,472 | 1,400 | 1,409 | -69 | -4.7% | 1,154,700 |
| 2015/08/06 | 1,480 | 1,505 | 1,464 | 1,478 | -7 | -0.5% | 601,900 |
| 2015/08/05 | 1,527 | 1,534 | 1,483 | 1,485 | -75 | -4.8% | 782,200 |
| 2015/08/04 | 1,506 | 1,571 | 1,473 | 1,560 | +14 | +0.9% | 1,410,900 |
| 2015/08/03 | 1,627 | 1,627 | 1,530 | 1,546 | -82 | -5% | 1,570,900 |
| 2015/07/31 | 1,720 | 1,735 | 1,571 | 1,628 | -252 | -13.4% | 3,639,500 |
| 2015/07/30 | 1,881 | 1,887 | 1,845 | 1,880 | -17 | -0.9% | 510,200 |
| 2015/07/29 | 1,903 | 1,915 | 1,877 | 1,897 | +2 | +0.1% | 450,700 |
| 2015/07/28 | 1,813 | 1,899 | 1,803 | 1,895 | +28 | +1.5% | 386,700 |
| 2015/07/27 | 1,934 | 1,934 | 1,856 | 1,867 | -45 | -2.4% | 544,200 |
| 2015/07/24 | 1,878 | 1,918 | 1,868 | 1,912 | +22 | +1.2% | 402,800 |
| 2015/07/23 | 1,812 | 1,899 | 1,810 | 1,890 | +90 | +5% | 658,300 |
| 2015/07/22 | 1,806 | 1,836 | 1,783 | 1,800 | -32 | -1.7% | 567,900 |
| 2015/07/21 | 1,888 | 1,895 | 1,816 | 1,832 | -32 | -1.7% | 582,800 |
| 2015/07/17 | 1,870 | 1,897 | 1,836 | 1,864 | -37 | -1.9% | 605,400 |
| 2015/07/16 | 1,908 | 1,965 | 1,894 | 1,901 | +6 | +0.3% | 1,447,900 |
| 2015/07/15 | 1,820 | 1,920 | 1,813 | 1,895 | +113 | +6.3% | 1,329,600 |
| 2015/07/14 | 1,780 | 1,783 | 1,752 | 1,782 | +42 | +2.4% | 476,500 |
| 2015/07/13 | 1,726 | 1,757 | 1,705 | 1,740 | +50 | +3% | 457,900 |
| 2015/07/10 | 1,691 | 1,726 | 1,672 | 1,690 | -1 | -0.1% | 451,400 |
| 2015/07/09 | 1,620 | 1,706 | 1,489 | 1,691 | +1 | +0.1% | 1,023,600 |
| 2015/07/08 | 1,703 | 1,743 | 1,615 | 1,690 | +39 | +2.4% | 1,002,700 |
| 2015/07/07 | 1,661 | 1,689 | 1,625 | 1,651 | +10 | +0.6% | 309,600 |
| 2015/07/06 | 1,680 | 1,700 | 1,619 | 1,641 | -72 | -4.2% | 551,500 |
| 2015/07/03 | 1,741 | 1,741 | 1,704 | 1,713 | -15 | -0.9% | 295,800 |
| 2015/07/02 | 1,764 | 1,773 | 1,723 | 1,728 | -14 | -0.8% | 414,000 |
| 2015/07/01 | 1,721 | 1,762 | 1,701 | 1,742 | +13 | +0.8% | 494,000 |
| 2015/06/30 | 1,710 | 1,752 | 1,702 | 1,729 | +36 | +2.1% | 451,000 |
| 2015/06/29 | 1,705 | 1,762 | 1,690 | 1,693 | -112 | -6.2% | 968,200 |
| 2015/06/26 | 1,810 | 1,831 | 1,793 | 1,805 | -23 | -1.3% | 529,200 |
| 2015/06/25 | 1,910 | 1,919 | 1,827 | 1,828 | -63 | -3.3% | 714,400 |
| 2015/06/24 | 1,915 | 1,937 | 1,886 | 1,891 | -59 | -3% | 795,000 |
| 2015/06/23 | 1,884 | 1,956 | 1,874 | 1,950 | +94 | +5.1% | 1,385,300 |
| 2015/06/22 | 1,878 | 1,928 | 1,845 | 1,856 | -15 | -0.8% | 881,400 |
| 2015/06/19 | 1,801 | 1,872 | 1,789 | 1,871 | +75 | +4.2% | 537,600 |
| 2015/06/18 | 1,815 | 1,832 | 1,786 | 1,796 | -19 | -1% | 292,000 |
| 2015/06/17 | 1,815 | 1,834 | 1,790 | 1,815 | ±0 | ±0% | 238,000 |
| 2015/06/16 | 1,825 | 1,844 | 1,772 | 1,815 | -24 | -1.3% | 532,100 |
| 2015/06/15 | 1,872 | 1,874 | 1,821 | 1,839 | +7 | +0.4% | 429,400 |
| 2015/06/12 | 1,878 | 1,898 | 1,826 | 1,832 | -51 | -2.7% | 637,500 |
| 2015/06/11 | 1,817 | 1,896 | 1,800 | 1,883 | +97 | +5.4% | 1,170,400 |
| 2015/06/10 | 1,778 | 1,827 | 1,752 | 1,786 | -19 | -1.1% | 619,100 |
| 2015/06/09 | 1,765 | 1,833 | 1,702 | 1,805 | +4 | +0.2% | 1,566,700 |
| 2015/06/08 | 1,850 | 1,864 | 1,790 | 1,801 | -86 | -4.6% | 1,269,700 |
| 2015/06/05 | 1,943 | 1,944 | 1,846 | 1,887 | -74 | -3.8% | 1,784,000 |
| 2015/06/04 | 2,040 | 2,053 | 1,935 | 1,961 | -82 | -4% | 1,561,000 |
| 2015/06/03 | 2,030 | 2,086 | 2,022 | 2,043 | -9 | -0.4% | 1,111,500 |
| 2015/06/02 | 2,075 | 2,139 | 2,033 | 2,052 | +2 | +0.1% | 2,967,900 |
| 2015/06/01 | 2,015 | 2,057 | 1,960 | 2,050 | +52 | +2.6% | 1,500,200 |
2401～
2450
件表示中 / 2494件
類似銘柄と比較する
現在ご覧いただいている「Ａｉｍｉｎｇ」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｉｍｉｎｇ | 26,000円 | +5.4% | - | 0.00% | 8.09倍 | 2.09倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| Ｕｂｉｃｏｍ | 100,100円 | +3.7% | +1.7% | 4.00% | 12.80倍 | 2.19倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ＹＥ ＤＩＧＩＴ | 67,100円 | +0.3% | +11.2% | 2.98% | 10.53倍 | 1.79倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| Ｅストアー | 194,700円 | - | - | - | - | 3.00倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| ミーク | 102,200円 | +10.5% | +12.6% | 0.00% | 16.72倍 | 2.36倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
