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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 5,550 | 5,550 | 5,210 | 5,210 | -190 | -3.5% | 507,400 |
| 2025/07/03 | 5,540 | 5,560 | 5,210 | 5,400 | -70 | -1.3% | 746,800 |
| 2025/07/02 | 5,710 | 5,730 | 5,460 | 5,470 | -420 | -7.1% | 1,099,800 |
| 2025/07/01 | 6,130 | 6,210 | 5,880 | 5,890 | -230 | -3.8% | 658,200 |
| 2025/06/30 | 6,000 | 6,250 | 5,960 | 6,120 | +170 | +2.9% | 724,100 |
| 2025/06/27 | 5,980 | 6,020 | 5,770 | 5,950 | -130 | -2.1% | 799,000 |
| 2025/06/26 | 6,220 | 6,270 | 6,000 | 6,080 | -60 | -1% | 437,000 |
| 2025/06/25 | 6,100 | 6,240 | 5,970 | 6,140 | +60 | +1% | 609,200 |
| 2025/06/24 | 6,440 | 6,510 | 6,010 | 6,080 | -260 | -4.1% | 1,171,200 |
| 2025/06/23 | 6,250 | 6,390 | 6,130 | 6,340 | +20 | +0.3% | 698,000 |
| 2025/06/20 | 6,650 | 6,680 | 6,210 | 6,320 | -130 | -2% | 1,267,300 |
| 2025/06/19 | 6,000 | 6,580 | 5,960 | 6,450 | +550 | +9.3% | 1,861,400 |
| 2025/06/18 | 5,800 | 6,220 | 5,800 | 5,900 | +190 | +3.3% | 1,297,000 |
| 2025/06/17 | 5,530 | 5,840 | 5,530 | 5,710 | +280 | +5.2% | 859,900 |
| 2025/06/16 | 5,520 | 5,650 | 5,420 | 5,430 | +80 | +1.5% | 625,800 |
| 2025/06/13 | 5,750 | 5,770 | 5,340 | 5,350 | -400 | -7% | 736,200 |
| 2025/06/12 | 5,640 | 5,760 | 5,530 | 5,750 | +150 | +2.7% | 409,400 |
| 2025/06/11 | 5,770 | 5,770 | 5,550 | 5,600 | -130 | -2.3% | 539,400 |
| 2025/06/10 | 5,320 | 5,750 | 5,280 | 5,730 | +470 | +8.9% | 852,100 |
| 2025/06/09 | 5,510 | 5,640 | 5,200 | 5,260 | -250 | -4.5% | 573,700 |
| 2025/06/06 | 5,550 | 5,580 | 5,360 | 5,510 | -100 | -1.8% | 608,900 |
| 2025/06/05 | 5,020 | 5,610 | 4,985 | 5,610 | +590 | +11.8% | 1,041,900 |
| 2025/06/04 | 5,150 | 5,280 | 4,975 | 5,020 | -160 | -3.1% | 421,300 |
| 2025/06/03 | 5,340 | 5,340 | 5,040 | 5,180 | -100 | -1.9% | 611,800 |
| 2025/06/02 | 5,180 | 5,380 | 5,150 | 5,280 | +190 | +3.7% | 809,800 |
| 2025/05/30 | 4,980 | 5,180 | 4,945 | 5,090 | +180 | +3.7% | 646,100 |
| 2025/05/29 | 4,795 | 5,090 | 4,740 | 4,910 | +165 | +3.5% | 769,900 |
| 2025/05/28 | 4,850 | 4,885 | 4,705 | 4,745 | -120 | -2.5% | 562,600 |
| 2025/05/27 | 4,945 | 4,970 | 4,835 | 4,865 | -15 | -0.3% | 340,300 |
| 2025/05/26 | 4,920 | 4,965 | 4,785 | 4,880 | -55 | -1.1% | 416,800 |
| 2025/05/23 | 5,010 | 5,070 | 4,860 | 4,935 | -50 | -1% | 510,200 |
1～
50
件表示中 / 207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 | 600,000円 | +97.1% | +97.2% | 0.00% | 21.04倍 | 21.18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 |
| マンダム | 146,300円 | +10.7% | +91.7% | 2.73% | 23.50倍 | 0.94倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日精化 | 278,000円 | -4.1% | -0.2% | 3.38% | 15.35倍 | 1.27倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 積水樹 | 218,400円 | +6.4% | +23.0% | 3.30% | 15.66倍 | 0.70倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 大有機 | 291,600円 | +4.0% | +9.4% | 2.37% | 16.94倍 | 1.34倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム
