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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/01 | 4,145 | 4,310 | 3,845 | 3,945 | -135 | -3.3% | 707,700 |
| 2025/03/31 | 4,090 | 4,170 | 3,985 | 4,080 | -75 | -1.8% | 413,800 |
| 2025/03/28 | 4,155 | 4,265 | 4,115 | 4,155 | +50 | +1.2% | 303,600 |
| 2025/03/27 | 4,310 | 4,350 | 4,080 | 4,105 | -270 | -6.2% | 376,100 |
| 2025/03/26 | 4,120 | 4,380 | 4,035 | 4,375 | +320 | +7.9% | 328,400 |
| 2025/03/25 | 4,035 | 4,055 | 3,940 | 4,055 | +20 | +0.5% | 266,100 |
| 2025/03/24 | 4,250 | 4,310 | 3,995 | 4,035 | -175 | -4.2% | 421,400 |
| 2025/03/21 | 4,050 | 4,240 | 3,990 | 4,210 | +185 | +4.6% | 327,300 |
| 2025/03/19 | 4,045 | 4,185 | 3,985 | 4,025 | +35 | +0.9% | 385,600 |
| 2025/03/18 | 4,145 | 4,285 | 3,980 | 3,990 | -135 | -3.3% | 466,400 |
| 2025/03/17 | 4,235 | 4,235 | 4,065 | 4,125 | +10 | +0.2% | 280,600 |
| 2025/03/14 | 4,120 | 4,320 | 4,035 | 4,115 | +40 | +1% | 436,100 |
| 2025/03/13 | 4,120 | 4,200 | 3,995 | 4,075 | +80 | +2% | 456,700 |
| 2025/03/12 | 3,645 | 4,050 | 3,640 | 3,995 | +355 | +9.8% | 513,000 |
| 2025/03/11 | 3,805 | 3,865 | 3,600 | 3,640 | -215 | -5.6% | 531,700 |
| 2025/03/10 | 3,950 | 4,095 | 3,830 | 3,855 | +45 | +1.2% | 444,700 |
51～
100
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
