Ａｉロボティクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 8,210 | 8,320 | 7,810 | 7,850 | -370 | -4.5% | 663,100 |
| 2025/09/16 | 8,150 | 8,420 | 8,100 | 8,220 | +20 | +0.2% | 458,200 |
| 2025/09/12 | 8,200 | 8,280 | 8,020 | 8,200 | +60 | +0.7% | 361,100 |
| 2025/09/11 | 8,200 | 8,250 | 8,060 | 8,140 | -50 | -0.6% | 330,900 |
| 2025/09/10 | 8,090 | 8,210 | 7,930 | 8,190 | +100 | +1.2% | 272,700 |
| 2025/09/09 | 8,320 | 8,320 | 8,030 | 8,090 | -80 | -1% | 345,200 |
| 2025/09/08 | 7,850 | 8,380 | 7,800 | 8,170 | +330 | +4.2% | 847,700 |
| 2025/09/05 | 7,830 | 7,850 | 7,700 | 7,840 | +60 | +0.8% | 226,400 |
| 2025/09/04 | 7,740 | 7,870 | 7,620 | 7,780 | +60 | +0.8% | 287,700 |
| 2025/09/03 | 7,700 | 7,860 | 7,600 | 7,720 | -40 | -0.5% | 367,100 |
| 2025/09/02 | 8,210 | 8,260 | 7,730 | 7,760 | -390 | -4.8% | 791,300 |
| 2025/09/01 | 8,100 | 8,350 | 7,930 | 8,150 | ±0 | ±0% | 732,600 |
| 2025/08/29 | 8,000 | 8,490 | 7,990 | 8,150 | +250 | +3.2% | 1,498,300 |
| 2025/08/28 | 7,680 | 8,000 | 7,430 | 7,900 | +220 | +2.9% | 1,038,900 |
| 2025/08/27 | 7,900 | 7,900 | 7,630 | 7,680 | -180 | -2.3% | 569,800 |
| 2025/08/26 | 7,530 | 7,900 | 7,450 | 7,860 | +380 | +5.1% | 782,600 |
| 2025/08/25 | 7,650 | 7,680 | 7,270 | 7,480 | -90 | -1.2% | 656,700 |
| 2025/08/22 | 7,600 | 7,820 | 7,500 | 7,570 | -120 | -1.6% | 702,600 |
| 2025/08/21 | 7,310 | 7,750 | 7,200 | 7,690 | +470 | +6.5% | 1,153,700 |
| 2025/08/20 | 7,420 | 7,490 | 7,040 | 7,220 | -320 | -4.2% | 1,281,200 |
| 2025/08/19 | 6,610 | 7,540 | 6,610 | 7,540 | +1,000 | +15.3% | 1,842,500 |
| 2025/08/18 | 6,830 | 6,870 | 6,490 | 6,540 | +10 | +0.2% | 650,800 |
| 2025/08/15 | 7,060 | 7,250 | 6,490 | 6,530 | -430 | -6.2% | 1,669,200 |
| 2025/08/14 | 6,460 | 6,960 | 6,390 | 6,960 | +1,000 | +16.8% | 2,429,700 |
| 2025/08/13 | 5,850 | 6,060 | 5,760 | 5,960 | +110 | +1.9% | 591,300 |
| 2025/08/12 | 5,960 | 6,000 | 5,810 | 5,850 | -260 | -4.3% | 538,300 |
| 2025/08/08 | 6,020 | 6,140 | 6,000 | 6,110 | +80 | +1.3% | 285,600 |
| 2025/08/07 | 6,040 | 6,100 | 5,910 | 6,030 | +70 | +1.2% | 299,100 |
| 2025/08/06 | 6,250 | 6,260 | 5,960 | 5,960 | -240 | -3.9% | 444,200 |
| 2025/08/05 | 6,050 | 6,340 | 6,000 | 6,200 | +240 | +4% | 614,200 |
| 2025/08/04 | 5,830 | 6,000 | 5,830 | 5,960 | -40 | -0.7% | 264,700 |
| 2025/08/01 | 6,120 | 6,160 | 5,940 | 6,000 | -180 | -2.9% | 328,600 |
| 2025/07/31 | 6,070 | 6,180 | 5,980 | 6,180 | +160 | +2.7% | 298,600 |
| 2025/07/30 | 5,870 | 6,060 | 5,830 | 6,020 | +140 | +2.4% | 249,300 |
| 2025/07/29 | 6,080 | 6,090 | 5,840 | 5,880 | -200 | -3.3% | 427,500 |
| 2025/07/28 | 6,190 | 6,310 | 6,050 | 6,080 | -80 | -1.3% | 283,800 |
| 2025/07/25 | 6,270 | 6,330 | 6,120 | 6,160 | -100 | -1.6% | 265,900 |
| 2025/07/24 | 6,420 | 6,500 | 6,230 | 6,260 | -110 | -1.7% | 519,800 |
| 2025/07/23 | 6,380 | 6,420 | 6,240 | 6,370 | +50 | +0.8% | 455,500 |
| 2025/07/22 | 6,200 | 6,320 | 6,000 | 6,320 | +240 | +3.9% | 467,300 |
| 2025/07/18 | 6,270 | 6,270 | 6,010 | 6,080 | -130 | -2.1% | 351,100 |
| 2025/07/17 | 6,490 | 6,580 | 6,130 | 6,210 | -120 | -1.9% | 844,600 |
| 2025/07/16 | 6,070 | 6,380 | 5,920 | 6,330 | +280 | +4.6% | 952,600 |
| 2025/07/15 | 6,320 | 6,330 | 5,970 | 6,050 | -340 | -5.3% | 777,000 |
| 2025/07/14 | 6,690 | 7,050 | 6,350 | 6,390 | -300 | -4.5% | 1,299,100 |
| 2025/07/11 | 6,310 | 6,970 | 6,270 | 6,690 | +320 | +5% | 2,409,900 |
| 2025/07/10 | 5,770 | 6,370 | 5,730 | 6,370 | +740 | +13.1% | 1,740,500 |
| 2025/07/09 | 5,560 | 5,700 | 5,410 | 5,630 | +100 | +1.8% | 495,600 |
| 2025/07/08 | 5,240 | 5,540 | 5,230 | 5,530 | +290 | +5.5% | 622,100 |
| 2025/07/07 | 5,170 | 5,380 | 5,160 | 5,240 | +30 | +0.6% | 493,800 |
1～
50
件表示中 / 238件
類似銘柄と比較する
現在ご覧いただいている「Ａｉロボティク」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｉロボティク | 785,000円 | +97.1% | +97.2% | 0.00% | 27.77倍 | 27.94倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 四国化ＨＤ | 220,000円 | +0.7% | -9.1% | 2.27% | 14.64倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 石原産 | 241,300円 | +1.2% | +11.5% | 4.14% | 10.03倍 | 0.81倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| コニシ | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 松本油 | 2,030,000円 | -4.4% | -19.3% | - | - | - |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
