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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 5,080 | 5,240 | 4,985 | 4,985 | -155 | -3% | 445,000 |
| 2025/05/21 | 5,350 | 5,370 | 5,120 | 5,140 | -230 | -4.3% | 461,600 |
| 2025/05/20 | 5,680 | 5,680 | 5,210 | 5,370 | -210 | -3.8% | 669,400 |
| 2025/05/19 | 5,480 | 5,640 | 5,310 | 5,580 | +200 | +3.7% | 924,200 |
| 2025/05/16 | 5,200 | 5,480 | 5,100 | 5,380 | +405 | +8.1% | 1,552,300 |
| 2025/05/15 | 4,695 | 4,975 | 4,650 | 4,975 | +700 | +16.4% | 2,559,000 |
| 2025/05/14 | 4,300 | 4,320 | 4,205 | 4,275 | -55 | -1.3% | 357,100 |
| 2025/05/13 | 4,265 | 4,375 | 4,180 | 4,330 | +45 | +1.1% | 451,700 |
| 2025/05/12 | 4,295 | 4,305 | 4,170 | 4,285 | +105 | +2.5% | 242,300 |
| 2025/05/09 | 4,095 | 4,205 | 4,060 | 4,180 | +160 | +4% | 252,700 |
| 2025/05/08 | 4,095 | 4,115 | 3,985 | 4,020 | -80 | -2% | 256,600 |
| 2025/05/07 | 4,110 | 4,225 | 4,090 | 4,100 | -25 | -0.6% | 197,700 |
| 2025/05/02 | 4,195 | 4,205 | 4,075 | 4,125 | -115 | -2.7% | 240,400 |
| 2025/05/01 | 4,285 | 4,295 | 4,205 | 4,240 | -60 | -1.4% | 130,400 |
| 2025/04/30 | 4,220 | 4,325 | 4,180 | 4,300 | +100 | +2.4% | 192,100 |
| 2025/04/28 | 4,345 | 4,345 | 4,190 | 4,200 | -95 | -2.2% | 238,100 |
| 2025/04/25 | 4,300 | 4,350 | 4,260 | 4,295 | -10 | -0.2% | 179,800 |
| 2025/04/24 | 4,355 | 4,420 | 4,305 | 4,305 | -110 | -2.5% | 225,400 |
| 2025/04/23 | 4,500 | 4,580 | 4,370 | 4,415 | -85 | -1.9% | 412,400 |
| 2025/04/22 | 4,510 | 4,640 | 4,410 | 4,500 | +15 | +0.3% | 467,600 |
| 2025/04/21 | 4,410 | 4,595 | 4,220 | 4,485 | +215 | +5% | 867,800 |
| 2025/04/18 | 4,350 | 4,395 | 4,250 | 4,270 | -80 | -1.8% | 341,600 |
| 2025/04/17 | 4,500 | 4,580 | 4,285 | 4,350 | -110 | -2.5% | 526,900 |
| 2025/04/16 | 4,250 | 4,595 | 4,240 | 4,460 | +310 | +7.5% | 773,500 |
| 2025/04/15 | 4,000 | 4,185 | 3,980 | 4,150 | +95 | +2.3% | 258,600 |
| 2025/04/14 | 3,850 | 4,170 | 3,840 | 4,055 | +305 | +8.1% | 494,300 |
| 2025/04/11 | 3,720 | 3,775 | 3,580 | 3,750 | -40 | -1.1% | 406,200 |
| 2025/04/10 | 3,945 | 3,945 | 3,715 | 3,790 | +195 | +5.4% | 379,800 |
| 2025/04/09 | 3,585 | 3,625 | 3,460 | 3,595 | -25 | -0.7% | 325,500 |
| 2025/04/08 | 3,710 | 3,785 | 3,605 | 3,620 | +190 | +5.5% | 328,000 |
| 2025/04/07 | 3,165 | 3,605 | 3,160 | 3,430 | -295 | -7.9% | 630,700 |
| 2025/04/04 | 3,795 | 3,845 | 3,450 | 3,725 | -140 | -3.6% | 607,600 |
| 2025/04/03 | 3,675 | 3,960 | 3,675 | 3,865 | -20 | -0.5% | 335,400 |
| 2025/04/02 | 3,955 | 3,955 | 3,815 | 3,885 | -60 | -1.5% | 354,200 |
1～
50
件表示中 / 173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 | 535,000円 | +97.1% | +97.2% | 0.00% | 18.76倍 | 18.88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 |
| ＺＡＣＲＯＳ | 369,500円 | +4.2% | +4.2% | 3.63% | 9.05倍 | 0.74倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| マンダム | 135,900円 | +10.7% | +91.7% | 2.94% | 21.83倍 | 0.88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 |
| 住精化 | 435,000円 | -1.7% | -17.2% | 4.60% | 8.51倍 | 0.60倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 積水樹 | 190,000円 | +6.4% | +23.0% | 3.79% | 13.67倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
