エーアイの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,315 | 1,315 | 1,264 | 1,279 | -30 | -2.3% | 14,100 |
| 2021/08/13 | 1,300 | 1,318 | 1,280 | 1,309 | +12 | +0.9% | 16,700 |
| 2021/08/12 | 1,309 | 1,316 | 1,297 | 1,297 | -16 | -1.2% | 15,900 |
| 2021/08/11 | 1,299 | 1,330 | 1,299 | 1,313 | +14 | +1.1% | 30,000 |
| 2021/08/10 | 1,291 | 1,301 | 1,249 | 1,299 | -18 | -1.4% | 46,200 |
| 2021/08/06 | 1,292 | 1,329 | 1,281 | 1,317 | +13 | +1% | 40,000 |
| 2021/08/05 | 1,391 | 1,391 | 1,303 | 1,304 | -104 | -7.4% | 59,600 |
| 2021/08/04 | 1,495 | 1,495 | 1,400 | 1,408 | -89 | -5.9% | 57,100 |
| 2021/08/03 | 1,496 | 1,536 | 1,496 | 1,497 | -39 | -2.5% | 30,700 |
| 2021/08/02 | 1,523 | 1,595 | 1,503 | 1,536 | -187 | -10.9% | 76,900 |
| 2021/07/30 | 1,726 | 1,740 | 1,712 | 1,723 | -19 | -1.1% | 10,100 |
| 2021/07/29 | 1,718 | 1,742 | 1,717 | 1,742 | +19 | +1.1% | 5,900 |
| 2021/07/28 | 1,726 | 1,737 | 1,723 | 1,723 | -36 | -2% | 11,300 |
| 2021/07/27 | 1,781 | 1,781 | 1,751 | 1,759 | -16 | -0.9% | 5,100 |
| 2021/07/26 | 1,767 | 1,781 | 1,765 | 1,775 | +11 | +0.6% | 6,800 |
| 2021/07/21 | 1,725 | 1,766 | 1,725 | 1,764 | +40 | +2.3% | 6,600 |
| 2021/07/20 | 1,721 | 1,744 | 1,721 | 1,724 | -26 | -1.5% | 7,600 |
| 2021/07/19 | 1,770 | 1,770 | 1,728 | 1,750 | -13 | -0.7% | 9,900 |
| 2021/07/16 | 1,769 | 1,769 | 1,744 | 1,763 | -2 | -0.1% | 4,200 |
| 2021/07/15 | 1,767 | 1,775 | 1,746 | 1,765 | -21 | -1.2% | 12,900 |
| 2021/07/14 | 1,769 | 1,790 | 1,765 | 1,786 | +20 | +1.1% | 8,200 |
| 2021/07/13 | 1,749 | 1,784 | 1,747 | 1,766 | +26 | +1.5% | 14,100 |
| 2021/07/12 | 1,744 | 1,753 | 1,724 | 1,740 | +16 | +0.9% | 11,300 |
| 2021/07/09 | 1,690 | 1,739 | 1,682 | 1,724 | +23 | +1.4% | 17,600 |
| 2021/07/08 | 1,697 | 1,719 | 1,691 | 1,701 | -19 | -1.1% | 7,200 |
| 2021/07/07 | 1,691 | 1,725 | 1,687 | 1,720 | +22 | +1.3% | 9,400 |
| 2021/07/06 | 1,720 | 1,721 | 1,696 | 1,698 | -26 | -1.5% | 14,800 |
| 2021/07/05 | 1,731 | 1,744 | 1,718 | 1,724 | -6 | -0.3% | 8,000 |
| 2021/07/02 | 1,720 | 1,739 | 1,713 | 1,730 | +7 | +0.4% | 5,100 |
| 2021/07/01 | 1,780 | 1,780 | 1,722 | 1,723 | -47 | -2.7% | 16,400 |
| 2021/06/30 | 1,790 | 1,790 | 1,758 | 1,770 | -20 | -1.1% | 8,300 |
| 2021/06/29 | 1,820 | 1,820 | 1,790 | 1,790 | -20 | -1.1% | 8,100 |
| 2021/06/28 | 1,758 | 1,810 | 1,755 | 1,810 | +60 | +3.4% | 19,800 |
| 2021/06/25 | 1,750 | 1,762 | 1,730 | 1,750 | +28 | +1.6% | 11,000 |
| 2021/06/24 | 1,746 | 1,757 | 1,722 | 1,722 | -48 | -2.7% | 20,200 |
| 2021/06/23 | 1,799 | 1,799 | 1,758 | 1,770 | -12 | -0.7% | 15,200 |
| 2021/06/22 | 1,797 | 1,797 | 1,768 | 1,782 | +25 | +1.4% | 11,300 |
| 2021/06/21 | 1,752 | 1,763 | 1,720 | 1,757 | -34 | -1.9% | 22,300 |
| 2021/06/18 | 1,811 | 1,840 | 1,782 | 1,791 | -20 | -1.1% | 15,600 |
| 2021/06/17 | 1,826 | 1,826 | 1,782 | 1,811 | -28 | -1.5% | 20,600 |
| 2021/06/16 | 1,838 | 1,865 | 1,820 | 1,839 | +9 | +0.5% | 26,300 |
| 2021/06/15 | 1,795 | 1,840 | 1,793 | 1,830 | +35 | +1.9% | 15,200 |
| 2021/06/14 | 1,815 | 1,815 | 1,761 | 1,795 | +4 | +0.2% | 16,200 |
| 2021/06/11 | 1,843 | 1,843 | 1,787 | 1,791 | -35 | -1.9% | 20,900 |
| 2021/06/10 | 1,762 | 1,833 | 1,761 | 1,826 | +51 | +2.9% | 28,300 |
| 2021/06/09 | 1,752 | 1,781 | 1,736 | 1,775 | +22 | +1.3% | 18,500 |
| 2021/06/08 | 1,762 | 1,786 | 1,751 | 1,753 | -9 | -0.5% | 14,300 |
| 2021/06/07 | 1,747 | 1,795 | 1,747 | 1,762 | +37 | +2.1% | 30,100 |
| 2021/06/04 | 1,722 | 1,789 | 1,703 | 1,725 | +43 | +2.6% | 83,200 |
| 2021/06/03 | 1,688 | 1,688 | 1,665 | 1,682 | -6 | -0.4% | 11,100 |
1001～
1050
件表示中 / 1762件
類似銘柄と比較する
現在ご覧いただいている「エーアイ」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 |
|---|---|---|---|---|---|---|---|---|
| エーアイ | 50,500円 | +21.1% | -61.5% | 0.00% | 78.78倍 | 1.34倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| プライムストラ | 100,000円 | +16.7% | +5.7% | 2.10% | 22.61倍 | 2.62倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| テモナ | 31,000円 | +2.3% | - | 0.00% | 38.51倍 | 4.58倍 |
|
定期販売特化型の通販システムが柱。健康食品・化粧品顧客に強み。広告・販促効率化ツールも |
| カラダノート | 52,800円 | -8.8% | -5.7% | 0.00% | 35.29倍 | 12.13倍 |
|
妊娠育児ママ向け無料アプリなど家族支援展開。経営資源を生保など金融や住宅領域に集中化 |
| ネクストジェン | 114,000円 | +5.0% | +8.0% | 2.19% | 16.78倍 | 1.62倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
市場注目の銘柄
チャート関連のコラム
