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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,580 | 1,580 | 1,562 | 1,565 | -16 | -1% | 28,100 |
| 2025/09/12 | 1,589 | 1,590 | 1,576 | 1,581 | -2 | -0.1% | 19,500 |
| 2025/09/11 | 1,598 | 1,612 | 1,580 | 1,583 | -20 | -1.2% | 37,000 |
| 2025/09/10 | 1,591 | 1,603 | 1,582 | 1,603 | +12 | +0.8% | 22,600 |
| 2025/09/09 | 1,617 | 1,622 | 1,581 | 1,591 | -19 | -1.2% | 52,100 |
| 2025/09/08 | 1,587 | 1,622 | 1,585 | 1,610 | +35 | +2.2% | 72,300 |
| 2025/09/05 | 1,560 | 1,601 | 1,558 | 1,575 | +25 | +1.6% | 94,500 |
| 2025/09/04 | 1,552 | 1,560 | 1,545 | 1,550 | +2 | +0.1% | 95,800 |
| 2025/09/03 | 1,501 | 1,576 | 1,501 | 1,548 | +91 | +6.2% | 296,300 |
| 2025/09/02 | 1,481 | 1,483 | 1,456 | 1,457 | -19 | -1.3% | 14,500 |
| 2025/09/01 | 1,494 | 1,496 | 1,471 | 1,476 | -15 | -1% | 23,000 |
| 2025/08/29 | 1,491 | 1,492 | 1,483 | 1,491 | ±0 | ±0% | 12,000 |
| 2025/08/28 | 1,479 | 1,494 | 1,470 | 1,491 | +12 | +0.8% | 14,200 |
| 2025/08/27 | 1,481 | 1,487 | 1,466 | 1,479 | +3 | +0.2% | 8,900 |
| 2025/08/26 | 1,457 | 1,481 | 1,457 | 1,476 | +20 | +1.4% | 11,800 |
| 2025/08/25 | 1,464 | 1,472 | 1,450 | 1,456 | -1 | -0.1% | 13,400 |
| 2025/08/22 | 1,461 | 1,482 | 1,455 | 1,457 | +2 | +0.1% | 10,300 |
| 2025/08/21 | 1,464 | 1,486 | 1,455 | 1,455 | -6 | -0.4% | 16,700 |
| 2025/08/20 | 1,445 | 1,461 | 1,431 | 1,461 | +26 | +1.8% | 12,300 |
| 2025/08/19 | 1,454 | 1,455 | 1,428 | 1,435 | -10 | -0.7% | 18,000 |
| 2025/08/18 | 1,411 | 1,445 | 1,410 | 1,445 | +43 | +3.1% | 27,700 |
| 2025/08/15 | 1,389 | 1,402 | 1,380 | 1,402 | +17 | +1.2% | 11,900 |
| 2025/08/14 | 1,389 | 1,390 | 1,360 | 1,385 | -2 | -0.1% | 17,200 |
| 2025/08/13 | 1,400 | 1,400 | 1,386 | 1,387 | -4 | -0.3% | 10,100 |
| 2025/08/12 | 1,407 | 1,408 | 1,391 | 1,391 | -1 | -0.1% | 14,100 |
| 2025/08/08 | 1,400 | 1,408 | 1,392 | 1,392 | -8 | -0.6% | 9,000 |
| 2025/08/07 | 1,417 | 1,417 | 1,400 | 1,400 | -12 | -0.8% | 14,200 |
| 2025/08/06 | 1,393 | 1,418 | 1,392 | 1,412 | +19 | +1.4% | 11,600 |
| 2025/08/05 | 1,390 | 1,393 | 1,380 | 1,393 | +5 | +0.4% | 7,100 |
| 2025/08/04 | 1,366 | 1,390 | 1,360 | 1,388 | +18 | +1.3% | 14,400 |
| 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 |
1～
50
件表示中 / 1401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 | 156,700円 | +4.8% | -43.8% | 0.00% | 38.53倍 | 3.56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 |
| フロンティアＩ | 236,400円 | +13.1% | +24.2% | 4.78% | 10.44倍 | 1.19倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
| ＳＯＬＩＺＥＨＤ | 173,100円 | +18.9% | +20.2% | 3.18% | 26.20倍 | 0.84倍 |
|
自動車業界向けの人材派遣や開発受託が主力。３Ｄプリンタ試作も強い。海外は米中印に拠点 |
| ベルトラ | 27,900円 | +25.5% | - | 0.00% | 25.53倍 | 4.34倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。８０００社と契約し提供。国内ツアーも |
| ＺＥＴＡ | 39,700円 | +208.4% | - | 1.11% | 22.93倍 | 9.62倍 |
|
ビッグデータ活用の推奨商品表示（ＣＸ改善）が柱。検索エンジンの高い処理性能に優位性 |
市場注目の銘柄
チャート関連のコラム
