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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 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 |
1～
50
件表示中 / 1384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 | 145,500円 | +4.8% | -43.8% | 0.00% | 36.89倍 | 3.42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 |
| ＡＲＭ | 59,900円 | +16.0% | +11.4% | 2.84% | 12.06倍 | 2.41倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| ベルトラ | 26,500円 | +25.5% | - | 0.00% | 24.25倍 | 4.13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 |
| ＦＣＨＤ | 141,100円 | - | - | - | - | 1.12倍 |
|
道路、橋梁、鉄道の調査、設計コンサルタントが中心。交通調査・自治体都市計画など官需に強い |
| ＧＭＯメディア | 508,000円 | +6.0% | +18.6% | 4.74% | 13.80倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
