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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 1,120 | 1,124 | 1,091 | 1,093 | -13 | -1.2% | 533,600 |
| 2015/10/05 | 1,101 | 1,138 | 1,093 | 1,106 | +11 | +1% | 835,600 |
| 2015/10/02 | 1,086 | 1,123 | 1,067 | 1,095 | -2 | -0.2% | 844,000 |
| 2015/10/01 | 1,078 | 1,123 | 1,072 | 1,097 | -4 | -0.4% | 890,500 |
| 2015/09/30 | 1,145 | 1,154 | 1,079 | 1,101 | -34 | -3% | 1,583,900 |
| 2015/09/29 | 1,231 | 1,240 | 1,128 | 1,135 | -126 | -10% | 1,115,900 |
| 2015/09/28 | 1,303 | 1,305 | 1,257 | 1,261 | -44 | -3.4% | 437,700 |
| 2015/09/25 | 1,360 | 1,361 | 1,284 | 1,305 | -43 | -3.2% | 577,500 |
| 2015/09/24 | 1,313 | 1,359 | 1,310 | 1,348 | +35 | +2.7% | 516,300 |
| 2015/09/18 | 1,304 | 1,333 | 1,261 | 1,313 | +5 | +0.4% | 441,400 |
| 2015/09/17 | 1,255 | 1,320 | 1,250 | 1,308 | +59 | +4.7% | 553,100 |
| 2015/09/16 | 1,346 | 1,346 | 1,238 | 1,249 | -50 | -3.8% | 769,200 |
| 2015/09/15 | 1,418 | 1,438 | 1,271 | 1,299 | -59 | -4.3% | 1,999,200 |
| 2015/09/14 | 1,310 | 1,520 | 1,267 | 1,358 | +118 | +9.5% | 3,521,400 |
| 2015/09/11 | 1,225 | 1,259 | 1,191 | 1,240 | +23 | +1.9% | 601,400 |
| 2015/09/10 | 1,130 | 1,218 | 1,117 | 1,217 | +66 | +5.7% | 520,700 |
| 2015/09/09 | 1,140 | 1,160 | 1,103 | 1,151 | +77 | +7.2% | 316,000 |
| 2015/09/08 | 1,119 | 1,125 | 1,070 | 1,074 | -45 | -4% | 217,000 |
| 2015/09/07 | 1,068 | 1,130 | 1,044 | 1,119 | +7 | +0.6% | 549,900 |
| 2015/09/04 | 1,210 | 1,213 | 1,070 | 1,112 | -101 | -8.3% | 563,100 |
| 2015/09/03 | 1,210 | 1,244 | 1,190 | 1,213 | +39 | +3.3% | 586,500 |
| 2015/09/02 | 1,106 | 1,214 | 1,090 | 1,174 | +8 | +0.7% | 482,900 |
| 2015/09/01 | 1,307 | 1,321 | 1,151 | 1,166 | -111 | -8.7% | 954,000 |
| 2015/08/31 | 1,237 | 1,306 | 1,233 | 1,277 | +69 | +5.7% | 1,051,500 |
| 2015/08/28 | 1,210 | 1,228 | 1,194 | 1,208 | +28 | +2.4% | 448,200 |
| 2015/08/27 | 1,220 | 1,252 | 1,169 | 1,180 | -46 | -3.8% | 781,100 |
| 2015/08/26 | 1,186 | 1,247 | 1,166 | 1,226 | +29 | +2.4% | 1,360,600 |
| 2015/08/25 | 1,017 | 1,227 | 903 | 1,197 | +158 | +15.2% | 2,391,400 |
| 2015/08/24 | 1,185 | 1,223 | 1,002 | 1,039 | -212 | -16.9% | 1,642,300 |
| 2015/08/21 | 1,189 | 1,278 | 1,186 | 1,251 | +3 | +0.2% | 795,400 |
| 2015/08/20 | 1,309 | 1,319 | 1,240 | 1,248 | -75 | -5.7% | 940,800 |
| 2015/08/19 | 1,404 | 1,430 | 1,323 | 1,323 | -34 | -2.5% | 937,700 |
| 2015/08/18 | 1,298 | 1,369 | 1,298 | 1,357 | +68 | +5.3% | 590,800 |
| 2015/08/17 | 1,380 | 1,385 | 1,289 | 1,289 | -101 | -7.3% | 1,146,900 |
| 2015/08/14 | 1,415 | 1,423 | 1,384 | 1,390 | -45 | -3.1% | 504,200 |
| 2015/08/13 | 1,400 | 1,445 | 1,399 | 1,435 | +25 | +1.8% | 400,700 |
| 2015/08/12 | 1,424 | 1,495 | 1,396 | 1,410 | -44 | -3% | 860,300 |
| 2015/08/11 | 1,398 | 1,472 | 1,379 | 1,454 | +74 | +5.4% | 838,700 |
| 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 |
2401～
2450
件表示中 / 2532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 | 28,700円 | +5.4% | - | 0.00% | 8.93倍 | 2.02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 |
| ポールＨＤ | 36,600円 | +5.4% | +53.2% | 4.37% | 41.73倍 | 1.04倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ランドコンピ | 78,700円 | +5.6% | +28.5% | 4.83% | 11.30倍 | 2.37倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ＳＭ ＥＮＴＥＲ | 11,500円 | +1.5% | +9.4% | 1.74% | 32.95倍 | 1.93倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| テクノロジー | 77,800円 | +43.4% | +48.8% | 0.00% | 23.85倍 | 10.49倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
