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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 10,780 | 11,370 | 10,310 | 11,180 | +210 | +1.9% | 273,300 |
| 2024/03/04 | 10,460 | 11,160 | 10,400 | 10,970 | +700 | +6.8% | 254,300 |
| 2024/03/01 | 10,560 | 10,560 | 10,100 | 10,270 | -60 | -0.6% | 104,200 |
| 2024/02/29 | 10,120 | 10,490 | 10,100 | 10,330 | -90 | -0.9% | 102,300 |
| 2024/02/28 | 10,800 | 11,050 | 10,350 | 10,420 | -330 | -3.1% | 202,700 |
| 2024/02/27 | 10,780 | 10,920 | 10,210 | 10,750 | +10 | +0.1% | 316,000 |
| 2024/02/26 | 9,370 | 10,740 | 9,350 | 10,740 | +1,500 | +16.2% | 265,200 |
| 2024/02/22 | 9,500 | 9,590 | 9,090 | 9,240 | +150 | +1.7% | 115,800 |
| 2024/02/21 | 9,160 | 9,340 | 9,000 | 9,090 | -350 | -3.7% | 118,600 |
| 2024/02/20 | 9,870 | 9,890 | 9,400 | 9,440 | -420 | -4.3% | 157,800 |
| 2024/02/19 | 9,270 | 9,950 | 9,190 | 9,860 | +740 | +8.1% | 314,000 |
| 2024/02/16 | 9,490 | 9,880 | 8,980 | 9,120 | -380 | -4% | 333,600 |
| 2024/02/15 | 9,140 | 9,500 | 8,430 | 9,500 | +660 | +7.5% | 525,700 |
| 2024/02/14 | 8,240 | 8,840 | 7,560 | 8,840 | +1,500 | +20.4% | 417,600 |
| 2024/02/13 | 7,470 | 7,550 | 7,200 | 7,340 | +30 | +0.4% | 87,300 |
| 2024/02/09 | 7,230 | 7,430 | 7,230 | 7,310 | +20 | +0.3% | 32,700 |
| 2024/02/08 | 7,160 | 7,600 | 7,060 | 7,290 | +170 | +2.4% | 84,500 |
| 2024/02/07 | 7,090 | 7,240 | 6,980 | 7,120 | ±0 | ±0% | 57,900 |
| 2024/02/06 | 7,320 | 7,320 | 7,100 | 7,120 | -200 | -2.7% | 31,700 |
| 2024/02/05 | 7,390 | 7,450 | 7,130 | 7,320 | -10 | -0.1% | 48,100 |
| 2024/02/02 | 7,390 | 7,690 | 7,300 | 7,330 | +40 | +0.5% | 79,400 |
| 2024/02/01 | 7,240 | 7,390 | 7,180 | 7,290 | -80 | -1.1% | 35,500 |
| 2024/01/31 | 7,370 | 7,370 | 7,180 | 7,370 | +30 | +0.4% | 35,700 |
| 2024/01/30 | 7,260 | 7,430 | 7,210 | 7,340 | +80 | +1.1% | 46,100 |
| 2024/01/29 | 7,410 | 7,410 | 7,250 | 7,260 | -140 | -1.9% | 39,600 |
| 2024/01/26 | 7,710 | 7,780 | 7,380 | 7,400 | -370 | -4.8% | 80,900 |
| 2024/01/25 | 7,530 | 7,770 | 7,400 | 7,770 | +220 | +2.9% | 111,700 |
| 2024/01/24 | 7,470 | 7,640 | 7,380 | 7,550 | +140 | +1.9% | 101,200 |
| 2024/01/23 | 7,820 | 7,830 | 7,350 | 7,410 | -260 | -3.4% | 131,900 |
| 2024/01/22 | 7,400 | 7,840 | 7,110 | 7,670 | +470 | +6.5% | 198,200 |
| 2024/01/19 | 7,350 | 7,460 | 7,110 | 7,200 | -50 | -0.7% | 80,600 |
| 2024/01/18 | 6,760 | 7,390 | 6,760 | 7,250 | +540 | +8% | 193,100 |
| 2024/01/17 | 6,700 | 6,800 | 6,510 | 6,710 | +10 | +0.1% | 52,900 |
| 2024/01/16 | 6,740 | 6,870 | 6,620 | 6,700 | +20 | +0.3% | 40,500 |
| 2024/01/15 | 6,640 | 6,730 | 6,550 | 6,680 | -10 | -0.1% | 38,000 |
| 2024/01/12 | 6,820 | 6,830 | 6,620 | 6,690 | -260 | -3.7% | 61,400 |
| 2024/01/11 | 7,070 | 7,080 | 6,810 | 6,950 | -80 | -1.1% | 109,700 |
| 2024/01/10 | 6,500 | 7,200 | 6,450 | 7,030 | +430 | +6.5% | 200,200 |
| 2024/01/09 | 6,160 | 6,620 | 6,130 | 6,600 | +530 | +8.7% | 95,900 |
| 2024/01/05 | 6,570 | 6,570 | 6,070 | 6,070 | -500 | -7.6% | 99,500 |
| 2024/01/04 | 6,320 | 6,580 | 6,160 | 6,570 | +90 | +1.4% | 61,200 |
| 2023/12/29 | 6,500 | 6,670 | 6,400 | 6,480 | -20 | -0.3% | 61,700 |
| 2023/12/28 | 6,650 | 6,680 | 6,460 | 6,500 | -180 | -2.7% | 50,400 |
| 2023/12/27 | 6,700 | 6,840 | 6,510 | 6,680 | +50 | +0.8% | 105,200 |
| 2023/12/26 | 6,250 | 6,880 | 6,250 | 6,630 | +380 | +6.1% | 172,900 |
| 2023/12/25 | 6,450 | 6,580 | 6,210 | 6,250 | ±0 | ±0% | 44,300 |
| 2023/12/22 | 6,220 | 6,370 | 6,190 | 6,250 | -30 | -0.5% | 29,800 |
| 2023/12/21 | 6,300 | 6,450 | 6,230 | 6,280 | -120 | -1.9% | 49,600 |
| 2023/12/20 | 6,620 | 6,760 | 6,400 | 6,400 | -200 | -3% | 78,900 |
| 2023/12/19 | 6,430 | 6,620 | 6,290 | 6,600 | +120 | +1.9% | 62,200 |
51～
100
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
