ＡＩＡＩ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,390 | 1,390 | 1,370 | 1,370 | -9 | -0.7% | 19,300 |
| 2025/07/31 | 1,368 | 1,398 | 1,355 | 1,379 | +18 | +1.3% | 24,200 |
| 2025/07/30 | 1,350 | 1,365 | 1,350 | 1,361 | +11 | +0.8% | 3,700 |
| 2025/07/29 | 1,369 | 1,369 | 1,349 | 1,350 | -20 | -1.5% | 9,900 |
| 2025/07/28 | 1,355 | 1,370 | 1,350 | 1,370 | +21 | +1.6% | 12,100 |
| 2025/07/25 | 1,343 | 1,349 | 1,336 | 1,349 | +12 | +0.9% | 9,600 |
| 2025/07/24 | 1,336 | 1,340 | 1,330 | 1,337 | +9 | +0.7% | 6,400 |
| 2025/07/23 | 1,332 | 1,335 | 1,328 | 1,328 | +1 | +0.1% | 4,400 |
| 2025/07/22 | 1,330 | 1,336 | 1,323 | 1,327 | -3 | -0.2% | 9,800 |
| 2025/07/18 | 1,333 | 1,334 | 1,330 | 1,330 | -3 | -0.2% | 6,200 |
| 2025/07/17 | 1,336 | 1,340 | 1,331 | 1,333 | -3 | -0.2% | 6,500 |
| 2025/07/16 | 1,333 | 1,340 | 1,330 | 1,336 | +11 | +0.8% | 7,100 |
| 2025/07/15 | 1,328 | 1,334 | 1,325 | 1,325 | -2 | -0.2% | 6,400 |
| 2025/07/14 | 1,335 | 1,335 | 1,327 | 1,327 | -3 | -0.2% | 4,300 |
| 2025/07/11 | 1,330 | 1,335 | 1,323 | 1,330 | +9 | +0.7% | 5,800 |
| 2025/07/10 | 1,335 | 1,338 | 1,320 | 1,321 | -5 | -0.4% | 7,300 |
| 2025/07/09 | 1,334 | 1,335 | 1,326 | 1,326 | -3 | -0.2% | 4,500 |
| 2025/07/08 | 1,328 | 1,338 | 1,319 | 1,329 | +1 | +0.1% | 11,500 |
| 2025/07/07 | 1,318 | 1,338 | 1,318 | 1,328 | +10 | +0.8% | 8,000 |
| 2025/07/04 | 1,317 | 1,323 | 1,316 | 1,318 | -1 | -0.1% | 4,600 |
| 2025/07/03 | 1,332 | 1,341 | 1,310 | 1,319 | -13 | -1% | 17,700 |
| 2025/07/02 | 1,334 | 1,344 | 1,332 | 1,332 | -1 | -0.1% | 9,200 |
| 2025/07/01 | 1,349 | 1,349 | 1,331 | 1,333 | -16 | -1.2% | 10,300 |
| 2025/06/30 | 1,328 | 1,349 | 1,327 | 1,349 | +20 | +1.5% | 15,300 |
| 2025/06/27 | 1,346 | 1,346 | 1,329 | 1,329 | +3 | +0.2% | 7,100 |
| 2025/06/26 | 1,335 | 1,342 | 1,326 | 1,326 | ±0 | ±0% | 6,500 |
| 2025/06/25 | 1,339 | 1,339 | 1,325 | 1,326 | -9 | -0.7% | 9,900 |
| 2025/06/24 | 1,344 | 1,344 | 1,326 | 1,335 | +11 | +0.8% | 6,100 |
| 2025/06/23 | 1,329 | 1,331 | 1,322 | 1,324 | -13 | -1% | 6,600 |
| 2025/06/20 | 1,353 | 1,358 | 1,337 | 1,337 | -16 | -1.2% | 6,800 |
| 2025/06/19 | 1,355 | 1,363 | 1,350 | 1,353 | -1 | -0.1% | 4,700 |
| 2025/06/18 | 1,331 | 1,358 | 1,331 | 1,354 | +21 | +1.6% | 6,400 |
| 2025/06/17 | 1,343 | 1,343 | 1,330 | 1,333 | -6 | -0.4% | 7,600 |
| 2025/06/16 | 1,346 | 1,346 | 1,336 | 1,339 | +3 | +0.2% | 5,400 |
| 2025/06/13 | 1,365 | 1,365 | 1,336 | 1,336 | -28 | -2.1% | 17,000 |
| 2025/06/12 | 1,376 | 1,376 | 1,364 | 1,364 | -12 | -0.9% | 7,500 |
| 2025/06/11 | 1,370 | 1,385 | 1,368 | 1,376 | +3 | +0.2% | 7,300 |
| 2025/06/10 | 1,390 | 1,392 | 1,370 | 1,373 | -13 | -0.9% | 15,400 |
| 2025/06/09 | 1,409 | 1,409 | 1,384 | 1,386 | -23 | -1.6% | 20,500 |
| 2025/06/06 | 1,409 | 1,412 | 1,395 | 1,409 | +9 | +0.6% | 21,200 |
| 2025/06/05 | 1,375 | 1,405 | 1,372 | 1,400 | +55 | +4.1% | 44,900 |
| 2025/06/04 | 1,339 | 1,400 | 1,323 | 1,345 | +25 | +1.9% | 41,100 |
| 2025/06/03 | 1,319 | 1,330 | 1,310 | 1,320 | +12 | +0.9% | 9,600 |
| 2025/06/02 | 1,309 | 1,326 | 1,308 | 1,308 | +2 | +0.2% | 8,400 |
| 2025/05/30 | 1,307 | 1,320 | 1,300 | 1,306 | -1 | -0.1% | 11,300 |
| 2025/05/29 | 1,281 | 1,324 | 1,281 | 1,307 | +26 | +2% | 14,700 |
| 2025/05/28 | 1,287 | 1,296 | 1,281 | 1,281 | +21 | +1.7% | 12,500 |
| 2025/05/27 | 1,264 | 1,275 | 1,260 | 1,260 | -2 | -0.2% | 11,600 |
| 2025/05/26 | 1,262 | 1,283 | 1,262 | 1,262 | +5 | +0.4% | 11,700 |
| 2025/05/23 | 1,289 | 1,290 | 1,257 | 1,257 | -30 | -2.3% | 20,400 |
1～
50
件表示中 / 1371件
類似銘柄と比較する
現在ご覧いただいている「ＡＩＡＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩＡＩ | 137,000円 | +4.8% | -43.8% | 0.00% | 34.74倍 | 3.22倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| 博 展 | 56,000円 | +10.9% | +4.3% | 3.57% | 8.66倍 | 2.61倍 |
|
イベントや展示会、販売促進を支援。リアルとデジタルの融合提案を拡充。配当性向３０％メド |
| ビステム | 94,200円 | +5.3% | +18.8% | 3.18% | 9.06倍 | 0.94倍 |
|
ビルメンテ中堅。独立系。首都圏中心。大型複合施設などの民間建物管理やＰＰＰ事業を拡大中 |
| マイクロ波化 | 57,000円 | +0.3% | - | 0.00% | - | 8.49倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
| ブリーチ | 34,600円 | +16.6% | - | 0.00% | 28.20倍 | 0.95倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
市場注目の銘柄
チャート関連のコラム
