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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,514 | 1,517 | 1,498 | 1,504 | -9 | -0.6% | 19,900 |
| 2024/11/29 | 1,516 | 1,524 | 1,501 | 1,513 | -6 | -0.4% | 17,300 |
| 2024/11/28 | 1,532 | 1,539 | 1,519 | 1,519 | -16 | -1% | 16,000 |
| 2024/11/27 | 1,551 | 1,561 | 1,535 | 1,535 | -3 | -0.2% | 15,500 |
| 2024/11/26 | 1,554 | 1,554 | 1,527 | 1,538 | +4 | +0.3% | 14,000 |
| 2024/11/25 | 1,553 | 1,576 | 1,534 | 1,534 | -13 | -0.8% | 16,900 |
| 2024/11/22 | 1,546 | 1,566 | 1,525 | 1,547 | +1 | +0.1% | 16,600 |
| 2024/11/21 | 1,553 | 1,555 | 1,530 | 1,546 | +3 | +0.2% | 17,600 |
| 2024/11/20 | 1,499 | 1,562 | 1,499 | 1,543 | +45 | +3% | 18,700 |
| 2024/11/19 | 1,493 | 1,513 | 1,483 | 1,498 | +5 | +0.3% | 12,600 |
| 2024/11/18 | 1,460 | 1,504 | 1,454 | 1,493 | +33 | +2.3% | 21,100 |
| 2024/11/15 | 1,460 | 1,489 | 1,451 | 1,460 | -12 | -0.8% | 23,500 |
| 2024/11/14 | 1,525 | 1,525 | 1,470 | 1,472 | -53 | -3.5% | 68,200 |
| 2024/11/13 | 1,568 | 1,568 | 1,521 | 1,525 | -43 | -2.7% | 21,500 |
| 2024/11/12 | 1,566 | 1,590 | 1,566 | 1,568 | +1 | +0.1% | 8,400 |
| 2024/11/11 | 1,568 | 1,600 | 1,566 | 1,567 | -6 | -0.4% | 11,700 |
| 2024/11/08 | 1,550 | 1,580 | 1,550 | 1,573 | +19 | +1.2% | 16,000 |
| 2024/11/07 | 1,530 | 1,555 | 1,507 | 1,554 | +33 | +2.2% | 27,300 |
| 2024/11/06 | 1,523 | 1,546 | 1,517 | 1,521 | -2 | -0.1% | 13,300 |
| 2024/11/05 | 1,550 | 1,564 | 1,517 | 1,523 | -15 | -1% | 16,800 |
| 2024/11/01 | 1,550 | 1,553 | 1,514 | 1,538 | -19 | -1.2% | 27,000 |
| 2024/10/31 | 1,556 | 1,589 | 1,535 | 1,557 | -13 | -0.8% | 21,100 |
| 2024/10/30 | 1,588 | 1,607 | 1,559 | 1,570 | -20 | -1.3% | 23,200 |
| 2024/10/29 | 1,540 | 1,611 | 1,540 | 1,590 | +52 | +3.4% | 19,100 |
| 2024/10/28 | 1,526 | 1,571 | 1,526 | 1,538 | +12 | +0.8% | 22,700 |
| 2024/10/25 | 1,605 | 1,605 | 1,517 | 1,526 | -78 | -4.9% | 35,100 |
| 2024/10/24 | 1,625 | 1,625 | 1,590 | 1,604 | -24 | -1.5% | 22,300 |
| 2024/10/23 | 1,618 | 1,656 | 1,596 | 1,628 | +8 | +0.5% | 20,800 |
| 2024/10/22 | 1,641 | 1,676 | 1,612 | 1,620 | -27 | -1.6% | 13,500 |
| 2024/10/21 | 1,637 | 1,727 | 1,612 | 1,647 | +32 | +2% | 37,900 |
| 2024/10/18 | 1,625 | 1,643 | 1,595 | 1,615 | -5 | -0.3% | 30,300 |
| 2024/10/17 | 1,627 | 1,667 | 1,615 | 1,620 | -7 | -0.4% | 25,400 |
| 2024/10/16 | 1,643 | 1,682 | 1,616 | 1,627 | -16 | -1% | 19,100 |
| 2024/10/15 | 1,630 | 1,654 | 1,611 | 1,643 | +33 | +2% | 38,200 |
| 2024/10/11 | 1,680 | 1,698 | 1,610 | 1,610 | -58 | -3.5% | 45,200 |
| 2024/10/10 | 1,677 | 1,711 | 1,660 | 1,668 | -3 | -0.2% | 25,600 |
| 2024/10/09 | 1,694 | 1,743 | 1,670 | 1,671 | -10 | -0.6% | 44,900 |
| 2024/10/08 | 1,724 | 1,870 | 1,681 | 1,681 | -24 | -1.4% | 142,500 |
| 2024/10/07 | 1,730 | 1,755 | 1,689 | 1,705 | +29 | +1.7% | 71,400 |
| 2024/10/04 | 1,620 | 1,734 | 1,610 | 1,676 | +65 | +4% | 89,300 |
| 2024/10/03 | 1,518 | 1,638 | 1,499 | 1,611 | +106 | +7% | 87,500 |
| 2024/10/02 | 1,512 | 1,550 | 1,467 | 1,505 | -25 | -1.6% | 66,300 |
| 2024/10/01 | 1,424 | 1,540 | 1,424 | 1,530 | +106 | +7.4% | 75,100 |
| 2024/09/30 | 1,399 | 1,487 | 1,392 | 1,424 | -2 | -0.1% | 66,700 |
| 2024/09/27 | 1,450 | 1,501 | 1,394 | 1,426 | -1,508 | -51.4% | 87,200 |
| 2024/09/26 | 2,938 | 2,959 | 2,905 | 2,934 | ±0 | ±0% | 37,200 |
| 2024/09/25 | 2,934 | 2,978 | 2,887 | 2,934 | +11 | +0.4% | 36,800 |
| 2024/09/24 | 2,939 | 2,949 | 2,877 | 2,923 | -4 | -0.1% | 34,100 |
| 2024/09/20 | 3,110 | 3,120 | 2,915 | 2,927 | -178 | -5.7% | 42,700 |
| 2024/09/19 | 3,115 | 3,195 | 3,105 | 3,105 | -30 | -1% | 16,200 |
101～
150
件表示中 / 1309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 | 132,700円 | +10.0% | -0.6% | 0.00% | 20.85倍 | 3.47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 |
| エスユーエス | 98,500円 | +12.0% | +25.6% | 3.55% | 12.05倍 | 2.44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 |
| 京都ホテル | 73,000円 | +1.8% | -25.7% | 0.41% | 14.44倍 | 4.17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 |
| テアトル | 109,100円 | +5.3% | -83.0% | 0.92% | 3.42倍 | 0.50倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
| 博 展 | 53,500円 | +10.9% | +4.3% | 3.74% | 8.27倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
