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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,355 | 1,355 | 1,329 | 1,335 | -25 | -1.8% | 17,900 |
| 2025/04/30 | 1,307 | 1,385 | 1,307 | 1,360 | +57 | +4.4% | 44,100 |
| 2025/04/28 | 1,302 | 1,316 | 1,295 | 1,303 | +11 | +0.9% | 14,800 |
| 2025/04/25 | 1,298 | 1,302 | 1,284 | 1,292 | +17 | +1.3% | 13,800 |
| 2025/04/24 | 1,294 | 1,295 | 1,264 | 1,275 | -10 | -0.8% | 23,900 |
| 2025/04/23 | 1,294 | 1,297 | 1,281 | 1,285 | -6 | -0.5% | 13,100 |
| 2025/04/22 | 1,303 | 1,310 | 1,291 | 1,291 | -19 | -1.5% | 12,600 |
| 2025/04/21 | 1,312 | 1,320 | 1,306 | 1,310 | +9 | +0.7% | 8,700 |
| 2025/04/18 | 1,289 | 1,312 | 1,283 | 1,301 | +12 | +0.9% | 12,900 |
| 2025/04/17 | 1,265 | 1,300 | 1,265 | 1,289 | +24 | +1.9% | 8,600 |
| 2025/04/16 | 1,280 | 1,280 | 1,263 | 1,265 | -15 | -1.2% | 9,800 |
| 2025/04/15 | 1,298 | 1,319 | 1,269 | 1,280 | -12 | -0.9% | 15,600 |
| 2025/04/14 | 1,299 | 1,319 | 1,280 | 1,292 | +7 | +0.5% | 15,000 |
| 2025/04/11 | 1,232 | 1,290 | 1,232 | 1,285 | +23 | +1.8% | 12,400 |
| 2025/04/10 | 1,293 | 1,300 | 1,260 | 1,262 | +32 | +2.6% | 21,500 |
| 2025/04/09 | 1,200 | 1,230 | 1,178 | 1,230 | +9 | +0.7% | 20,700 |
| 2025/04/08 | 1,168 | 1,231 | 1,168 | 1,221 | +113 | +10.2% | 53,400 |
| 2025/04/07 | 1,133 | 1,163 | 1,095 | 1,108 | -100 | -8.3% | 96,800 |
| 2025/04/04 | 1,232 | 1,245 | 1,173 | 1,208 | -68 | -5.3% | 63,000 |
| 2025/04/03 | 1,287 | 1,293 | 1,260 | 1,276 | -25 | -1.9% | 47,500 |
| 2025/04/02 | 1,326 | 1,335 | 1,301 | 1,301 | -25 | -1.9% | 20,200 |
| 2025/04/01 | 1,340 | 1,355 | 1,318 | 1,326 | +16 | +1.2% | 29,600 |
| 2025/03/31 | 1,303 | 1,326 | 1,300 | 1,310 | +3 | +0.2% | 45,300 |
| 2025/03/28 | 1,348 | 1,366 | 1,303 | 1,307 | -191 | -12.8% | 179,500 |
| 2025/03/27 | 1,489 | 1,502 | 1,483 | 1,498 | +12 | +0.8% | 56,500 |
| 2025/03/26 | 1,500 | 1,517 | 1,486 | 1,486 | -5 | -0.3% | 68,300 |
| 2025/03/25 | 1,498 | 1,503 | 1,485 | 1,491 | -2 | -0.1% | 34,100 |
| 2025/03/24 | 1,504 | 1,506 | 1,493 | 1,493 | -2 | -0.1% | 27,600 |
| 2025/03/21 | 1,510 | 1,519 | 1,494 | 1,495 | -10 | -0.7% | 57,500 |
| 2025/03/19 | 1,479 | 1,508 | 1,476 | 1,505 | +26 | +1.8% | 28,800 |
| 2025/03/18 | 1,518 | 1,519 | 1,470 | 1,479 | -42 | -2.8% | 93,400 |
| 2025/03/17 | 1,539 | 1,539 | 1,518 | 1,521 | -9 | -0.6% | 34,400 |
| 2025/03/14 | 1,541 | 1,551 | 1,530 | 1,530 | -6 | -0.4% | 22,400 |
| 2025/03/13 | 1,540 | 1,552 | 1,536 | 1,536 | ±0 | ±0% | 15,300 |
| 2025/03/12 | 1,530 | 1,555 | 1,530 | 1,536 | +3 | +0.2% | 18,500 |
| 2025/03/11 | 1,546 | 1,546 | 1,508 | 1,533 | -13 | -0.8% | 37,200 |
| 2025/03/10 | 1,547 | 1,551 | 1,530 | 1,546 | +16 | +1% | 13,000 |
| 2025/03/07 | 1,548 | 1,549 | 1,529 | 1,530 | -23 | -1.5% | 20,000 |
| 2025/03/06 | 1,567 | 1,568 | 1,544 | 1,553 | -12 | -0.8% | 19,600 |
| 2025/03/05 | 1,560 | 1,577 | 1,552 | 1,565 | +10 | +0.6% | 15,100 |
| 2025/03/04 | 1,560 | 1,569 | 1,545 | 1,555 | -8 | -0.5% | 15,200 |
| 2025/03/03 | 1,548 | 1,572 | 1,542 | 1,563 | +31 | +2% | 20,300 |
| 2025/02/28 | 1,554 | 1,585 | 1,514 | 1,532 | +8 | +0.5% | 32,000 |
| 2025/02/27 | 1,528 | 1,556 | 1,515 | 1,524 | +14 | +0.9% | 43,700 |
| 2025/02/26 | 1,513 | 1,525 | 1,489 | 1,510 | -5 | -0.3% | 33,200 |
| 2025/02/25 | 1,541 | 1,541 | 1,510 | 1,515 | -30 | -1.9% | 44,400 |
| 2025/02/21 | 1,570 | 1,570 | 1,539 | 1,545 | -25 | -1.6% | 28,400 |
| 2025/02/20 | 1,599 | 1,599 | 1,554 | 1,570 | -20 | -1.3% | 27,300 |
| 2025/02/19 | 1,605 | 1,620 | 1,590 | 1,590 | -6 | -0.4% | 13,700 |
| 2025/02/18 | 1,590 | 1,611 | 1,590 | 1,596 | +6 | +0.4% | 12,100 |
1～
50
件表示中 / 1308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 | 133,900円 | +10.0% | -0.6% | 0.00% | 21.03倍 | 3.50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 |
| 伊豆ＳＲ | 48,200円 | +18.3% | +20.5% | 3.11% | 11.97倍 | 1.74倍 |
|
伊豆シャボテン公園等の運営が中核。動物ふれあい施設を新規展開、宿泊施設運営会社も傘下に |
| ＧＭＯメディア | 482,000円 | +6.0% | +18.6% | 5.00% | 13.04倍 | 3.09倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| 京都ホテル | 72,700円 | +1.8% | -25.7% | 0.41% | 14.38倍 | 4.15倍 |
|
１８８８年創業の老舗グランドホテル。「ホテルオークラ京都」と「からすま京都ホテル」を経営 |
| エスユーエス | 96,300円 | +12.0% | +25.6% | 3.63% | 11.78倍 | 2.38倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
市場注目の銘柄
チャート関連のコラム
