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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,215 | 3,535 | 3,145 | 3,200 | -365 | -10.2% | 1,252,100 |
| 2025/02/14 | 3,510 | 3,615 | 3,460 | 3,565 | -15 | -0.4% | 398,900 |
| 2025/02/13 | 3,700 | 3,700 | 3,510 | 3,580 | -120 | -3.2% | 385,000 |
| 2025/02/12 | 3,590 | 3,720 | 3,565 | 3,700 | +160 | +4.5% | 265,500 |
| 2025/02/10 | 3,400 | 3,560 | 3,360 | 3,540 | +115 | +3.4% | 202,000 |
| 2025/02/07 | 3,550 | 3,550 | 3,405 | 3,425 | -125 | -3.5% | 259,100 |
| 2025/02/06 | 3,410 | 3,565 | 3,385 | 3,550 | +140 | +4.1% | 230,200 |
| 2025/02/05 | 3,450 | 3,465 | 3,400 | 3,410 | -20 | -0.6% | 137,600 |
| 2025/02/04 | 3,410 | 3,495 | 3,390 | 3,430 | +60 | +1.8% | 163,900 |
| 2025/02/03 | 3,385 | 3,435 | 3,325 | 3,370 | -35 | -1% | 198,300 |
| 2025/01/31 | 3,335 | 3,450 | 3,290 | 3,405 | +80 | +2.4% | 189,500 |
| 2025/01/30 | 3,345 | 3,370 | 3,280 | 3,325 | +5 | +0.2% | 130,500 |
| 2025/01/29 | 3,315 | 3,370 | 3,285 | 3,320 | +35 | +1.1% | 146,700 |
| 2025/01/28 | 3,250 | 3,340 | 3,225 | 3,285 | -5 | -0.2% | 158,900 |
| 2025/01/27 | 3,345 | 3,345 | 3,220 | 3,290 | -125 | -3.7% | 278,900 |
| 2025/01/24 | 3,145 | 3,430 | 3,115 | 3,415 | +315 | +10.2% | 527,100 |
| 2025/01/23 | 3,090 | 3,145 | 3,060 | 3,100 | -15 | -0.5% | 136,800 |
| 2025/01/22 | 3,200 | 3,250 | 3,105 | 3,115 | -50 | -1.6% | 228,200 |
| 2025/01/21 | 3,140 | 3,170 | 3,050 | 3,165 | +10 | +0.3% | 284,600 |
| 2025/01/20 | 3,340 | 3,360 | 3,135 | 3,155 | -45 | -1.4% | 557,000 |
| 2025/01/17 | 3,265 | 3,265 | 3,105 | 3,200 | -120 | -3.6% | 345,500 |
| 2025/01/16 | 3,335 | 3,375 | 3,225 | 3,320 | +55 | +1.7% | 365,700 |
| 2025/01/15 | 3,200 | 3,285 | 3,145 | 3,265 | +120 | +3.8% | 303,600 |
| 2025/01/14 | 3,075 | 3,240 | 3,070 | 3,145 | +140 | +4.7% | 461,700 |
| 2025/01/10 | 3,100 | 3,130 | 2,996 | 3,005 | -80 | -2.6% | 121,100 |
| 2025/01/09 | 2,999 | 3,110 | 2,960 | 3,085 | +40 | +1.3% | 122,100 |
| 2025/01/08 | 3,050 | 3,135 | 3,005 | 3,045 | -25 | -0.8% | 116,900 |
| 2025/01/07 | 3,140 | 3,150 | 3,015 | 3,070 | -50 | -1.6% | 152,800 |
| 2025/01/06 | 3,220 | 3,260 | 3,065 | 3,120 | -30 | -1% | 204,700 |
| 2024/12/30 | 3,080 | 3,195 | 3,045 | 3,150 | ±0 | ±0% | 204,400 |
| 2024/12/27 | 3,150 | 3,180 | 3,035 | 3,150 | +70 | +2.3% | 264,900 |
| 2024/12/26 | 3,120 | 3,120 | 2,980 | 3,080 | +30 | +1% | 226,400 |
| 2024/12/25 | 3,030 | 3,180 | 2,943 | 3,050 | +50 | +1.7% | 380,300 |
| 2024/12/24 | 2,982 | 3,005 | 2,916 | 3,000 | +7 | +0.2% | 238,900 |
| 2024/12/23 | 2,849 | 3,050 | 2,838 | 2,993 | +194 | +6.9% | 584,200 |
| 2024/12/20 | 2,641 | 2,803 | 2,634 | 2,799 | +152 | +5.7% | 238,500 |
| 2024/12/19 | 2,679 | 2,722 | 2,626 | 2,647 | -106 | -3.9% | 249,800 |
| 2024/12/18 | 2,750 | 2,775 | 2,694 | 2,753 | -7 | -0.3% | 178,900 |
| 2024/12/17 | 2,677 | 2,834 | 2,669 | 2,760 | +96 | +3.6% | 423,600 |
| 2024/12/16 | 2,630 | 2,666 | 2,595 | 2,664 | -9 | -0.3% | 166,000 |
| 2024/12/13 | 2,640 | 2,680 | 2,579 | 2,673 | +34 | +1.3% | 241,300 |
| 2024/12/12 | 2,530 | 2,673 | 2,506 | 2,639 | +141 | +5.6% | 404,000 |
| 2024/12/11 | 2,429 | 2,531 | 2,415 | 2,498 | +45 | +1.8% | 89,000 |
| 2024/12/10 | 2,459 | 2,471 | 2,430 | 2,453 | -31 | -1.2% | 91,700 |
| 2024/12/09 | 2,520 | 2,550 | 2,483 | 2,484 | -59 | -2.3% | 132,800 |
| 2024/12/06 | 2,594 | 2,594 | 2,522 | 2,543 | -41 | -1.6% | 140,900 |
| 2024/12/05 | 2,569 | 2,638 | 2,565 | 2,584 | +19 | +0.7% | 131,700 |
| 2024/12/04 | 2,634 | 2,634 | 2,542 | 2,565 | -66 | -2.5% | 119,900 |
| 2024/12/03 | 2,600 | 2,655 | 2,577 | 2,631 | +56 | +2.2% | 329,400 |
| 2024/12/02 | 2,484 | 2,640 | 2,475 | 2,575 | +150 | +6.2% | 379,200 |
51～
100
件表示中 / 144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 | 424,000円 | +98.3% | +90.4% | 0.00% | 30.01倍 | 20.46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 |
| 新日製薬 | 233,900円 | +4.9% | +10.2% | 2.22% | 15.94倍 | 2.28倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 大倉工 | 405,000円 | +4.7% | +9.6% | 4.81% | 10.54倍 | 0.75倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| 関電化 | 85,600円 | -2.1% | - | 1.87% | 17.26倍 | 0.75倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| メック | 242,100円 | +9.7% | +8.9% | 2.27% | 12.59倍 | 1.69倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
市場注目の銘柄
チャート関連のコラム
