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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,905 | 4,015 | 3,785 | 3,810 | -140 | -3.5% | 463,000 |
| 2025/03/06 | 3,850 | 4,000 | 3,730 | 3,950 | +180 | +4.8% | 387,700 |
| 2025/03/05 | 3,800 | 3,845 | 3,700 | 3,770 | -20 | -0.5% | 281,100 |
| 2025/03/04 | 3,785 | 3,855 | 3,595 | 3,790 | -105 | -2.7% | 536,900 |
| 2025/03/03 | 3,790 | 4,090 | 3,785 | 3,895 | +240 | +6.6% | 676,000 |
| 2025/02/28 | 3,605 | 3,770 | 3,570 | 3,655 | -20 | -0.5% | 434,900 |
| 2025/02/27 | 3,455 | 3,675 | 3,395 | 3,675 | +175 | +5% | 398,900 |
| 2025/02/26 | 3,280 | 3,510 | 3,160 | 3,500 | +215 | +6.5% | 489,300 |
| 2025/02/25 | 3,270 | 3,430 | 3,240 | 3,285 | -55 | -1.6% | 270,600 |
| 2025/02/21 | 3,420 | 3,505 | 3,325 | 3,340 | -60 | -1.8% | 293,700 |
| 2025/02/20 | 3,265 | 3,510 | 3,240 | 3,400 | +145 | +4.5% | 685,200 |
| 2025/02/19 | 3,245 | 3,280 | 3,065 | 3,255 | +55 | +1.7% | 537,300 |
| 2025/02/18 | 3,235 | 3,335 | 3,185 | 3,200 | ±0 | ±0% | 518,000 |
| 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 |
101～
150
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
