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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 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 |
51～
100
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
