ＡＩ ｉｎｓｉｄｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 5,230 | 5,300 | 5,180 | 5,210 | -20 | -0.4% | 20,800 |
| 2024/05/17 | 5,360 | 5,360 | 5,190 | 5,230 | -130 | -2.4% | 28,300 |
| 2024/05/16 | 5,410 | 5,480 | 5,260 | 5,360 | -40 | -0.7% | 30,500 |
| 2024/05/15 | 5,460 | 5,530 | 5,350 | 5,400 | -40 | -0.7% | 32,100 |
| 2024/05/14 | 5,530 | 5,790 | 5,410 | 5,440 | -770 | -12.4% | 96,100 |
| 2024/05/13 | 6,120 | 6,220 | 6,080 | 6,210 | +90 | +1.5% | 38,900 |
| 2024/05/10 | 6,330 | 6,330 | 6,070 | 6,120 | -150 | -2.4% | 33,900 |
| 2024/05/09 | 6,390 | 6,390 | 6,100 | 6,270 | -70 | -1.1% | 46,900 |
| 2024/05/08 | 6,280 | 6,430 | 6,160 | 6,340 | +160 | +2.6% | 44,200 |
| 2024/05/07 | 6,150 | 6,300 | 6,150 | 6,180 | +80 | +1.3% | 28,200 |
| 2024/05/02 | 6,130 | 6,260 | 6,070 | 6,100 | +60 | +1% | 24,400 |
| 2024/05/01 | 6,100 | 6,130 | 5,980 | 6,040 | -160 | -2.6% | 25,200 |
| 2024/04/30 | 6,180 | 6,210 | 6,080 | 6,200 | +80 | +1.3% | 22,100 |
| 2024/04/26 | 6,180 | 6,230 | 6,120 | 6,120 | -30 | -0.5% | 19,800 |
| 2024/04/25 | 6,220 | 6,250 | 6,140 | 6,150 | -130 | -2.1% | 22,400 |
| 2024/04/24 | 6,400 | 6,440 | 6,280 | 6,280 | -30 | -0.5% | 33,500 |
| 2024/04/23 | 6,300 | 6,380 | 6,150 | 6,310 | +20 | +0.3% | 22,400 |
| 2024/04/22 | 6,150 | 6,300 | 6,100 | 6,290 | +170 | +2.8% | 26,100 |
| 2024/04/19 | 6,350 | 6,350 | 6,080 | 6,120 | -260 | -4.1% | 43,100 |
| 2024/04/18 | 6,160 | 6,450 | 6,160 | 6,380 | +110 | +1.8% | 30,800 |
| 2024/04/17 | 6,470 | 6,500 | 6,240 | 6,270 | -210 | -3.2% | 31,800 |
| 2024/04/16 | 6,410 | 6,570 | 6,390 | 6,480 | -30 | -0.5% | 42,400 |
| 2024/04/15 | 6,360 | 6,530 | 6,360 | 6,510 | -10 | -0.2% | 28,900 |
| 2024/04/12 | 6,630 | 6,660 | 6,470 | 6,520 | -10 | -0.2% | 32,000 |
| 2024/04/11 | 6,790 | 6,850 | 6,530 | 6,530 | -380 | -5.5% | 53,600 |
| 2024/04/10 | 6,880 | 7,200 | 6,880 | 6,910 | +120 | +1.8% | 56,700 |
| 2024/04/09 | 6,750 | 6,960 | 6,750 | 6,790 | -70 | -1% | 28,300 |
| 2024/04/08 | 6,820 | 6,940 | 6,790 | 6,860 | +50 | +0.7% | 25,900 |
| 2024/04/05 | 6,770 | 6,900 | 6,720 | 6,810 | -100 | -1.4% | 31,600 |
| 2024/04/04 | 7,030 | 7,060 | 6,850 | 6,910 | -120 | -1.7% | 35,400 |
| 2024/04/03 | 6,990 | 7,110 | 6,900 | 7,030 | -130 | -1.8% | 41,600 |
| 2024/04/02 | 7,480 | 7,480 | 7,060 | 7,160 | -210 | -2.8% | 41,900 |
| 2024/04/01 | 7,650 | 7,660 | 7,320 | 7,370 | -370 | -4.8% | 72,400 |
| 2024/03/29 | 7,700 | 7,860 | 7,570 | 7,740 | +190 | +2.5% | 39,800 |
| 2024/03/28 | 7,620 | 7,820 | 7,540 | 7,550 | -100 | -1.3% | 48,100 |
| 2024/03/27 | 7,730 | 7,830 | 7,620 | 7,650 | -200 | -2.5% | 45,000 |
| 2024/03/26 | 7,840 | 7,960 | 7,770 | 7,850 | +20 | +0.3% | 49,900 |
| 2024/03/25 | 8,020 | 8,190 | 7,830 | 7,830 | -290 | -3.6% | 55,300 |
| 2024/03/22 | 8,550 | 8,550 | 8,090 | 8,120 | -230 | -2.8% | 67,000 |
| 2024/03/21 | 8,700 | 8,700 | 8,190 | 8,350 | +200 | +2.5% | 87,800 |
| 2024/03/19 | 8,610 | 8,630 | 8,050 | 8,150 | -480 | -5.6% | 114,400 |
| 2024/03/18 | 8,710 | 8,820 | 8,410 | 8,630 | +150 | +1.8% | 61,500 |
| 2024/03/15 | 8,430 | 8,550 | 8,250 | 8,480 | -220 | -2.5% | 63,000 |
| 2024/03/14 | 8,660 | 9,030 | 8,500 | 8,700 | -110 | -1.2% | 59,100 |
| 2024/03/13 | 9,230 | 9,520 | 8,670 | 8,810 | -40 | -0.5% | 125,200 |
| 2024/03/12 | 8,600 | 9,050 | 8,400 | 8,850 | +110 | +1.3% | 101,300 |
| 2024/03/11 | 8,810 | 9,090 | 8,460 | 8,740 | -660 | -7% | 200,800 |
| 2024/03/08 | 9,800 | 9,990 | 9,270 | 9,400 | -460 | -4.7% | 147,600 |
| 2024/03/07 | 10,220 | 10,400 | 9,720 | 9,860 | -250 | -2.5% | 177,000 |
| 2024/03/06 | 10,680 | 10,740 | 10,020 | 10,110 | -1,070 | -9.6% | 334,400 |
1～
50
件表示中 / 1073件
類似銘柄と比較する
現在ご覧いただいている「ＡＩｉｎｓｉｄｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩｉｎｓｉｄｅ | 521,000円 | +12.7% | -9.1% | 0.00% | 91.69倍 | 4.14倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
| メディアドゥ | 142,500円 | +4.2% | +12.1% | 1.89% | 16.19倍 | 1.33倍 |
|
電子書籍取次で国内首位。コミック軸に独自の配信・ストア運営システムに強み。海外事業育成 |
| オープンドア | 68,200円 | - | - | - | - | 4.15倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| 朝日ネット | 64,400円 | +4.8% | +10.8% | 3.73% | 11.20倍 | 1.38倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| セグエ | 60,200円 | +7.8% | +31.0% | 1.83% | 24.81倍 | 4.87倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
市場注目の銘柄
チャート関連のコラム
