ＡＩ ｉｎｓｉｄｅ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 |
|---|---|---|---|---|---|---|---|
| 2023/07/26 | 4,560 | 4,565 | 4,450 | 4,545 | -15 | -0.3% | 29,000 |
| 2023/07/25 | 4,515 | 4,595 | 4,480 | 4,560 | +15 | +0.3% | 36,700 |
| 2023/07/24 | 4,625 | 4,630 | 4,530 | 4,545 | -50 | -1.1% | 34,600 |
| 2023/07/21 | 4,695 | 4,695 | 4,575 | 4,595 | -170 | -3.6% | 60,000 |
| 2023/07/20 | 4,855 | 4,920 | 4,725 | 4,765 | -115 | -2.4% | 68,500 |
| 2023/07/19 | 4,965 | 5,100 | 4,835 | 4,880 | -25 | -0.5% | 116,100 |
| 2023/07/18 | 5,060 | 5,120 | 4,895 | 4,905 | -155 | -3.1% | 65,600 |
| 2023/07/14 | 5,150 | 5,180 | 5,050 | 5,060 | -140 | -2.7% | 49,000 |
| 2023/07/13 | 5,230 | 5,470 | 5,080 | 5,200 | +170 | +3.4% | 193,900 |
| 2023/07/12 | 5,220 | 5,220 | 5,030 | 5,030 | -200 | -3.8% | 55,300 |
| 2023/07/11 | 5,220 | 5,430 | 5,190 | 5,230 | +70 | +1.4% | 79,500 |
| 2023/07/10 | 5,370 | 5,370 | 5,160 | 5,160 | -180 | -3.4% | 71,800 |
| 2023/07/07 | 5,440 | 5,480 | 5,320 | 5,340 | -130 | -2.4% | 76,800 |
| 2023/07/06 | 5,680 | 5,800 | 5,460 | 5,470 | -410 | -7% | 130,500 |
| 2023/07/05 | 6,170 | 6,190 | 5,880 | 5,880 | -310 | -5% | 100,900 |
| 2023/07/04 | 6,150 | 6,230 | 6,020 | 6,190 | -30 | -0.5% | 84,000 |
| 2023/07/03 | 6,380 | 6,420 | 6,200 | 6,220 | -190 | -3% | 74,700 |
| 2023/06/30 | 6,310 | 6,500 | 6,090 | 6,410 | +10 | +0.2% | 120,800 |
| 2023/06/29 | 6,520 | 6,680 | 6,370 | 6,400 | -60 | -0.9% | 112,900 |
| 2023/06/28 | 6,740 | 6,830 | 6,360 | 6,460 | -200 | -3% | 114,200 |
| 2023/06/27 | 6,480 | 6,800 | 6,480 | 6,660 | ±0 | ±0% | 99,400 |
| 2023/06/26 | 6,600 | 6,820 | 6,510 | 6,660 | -200 | -2.9% | 98,000 |
| 2023/06/23 | 7,130 | 7,230 | 6,650 | 6,860 | -180 | -2.6% | 215,500 |
| 2023/06/22 | 7,480 | 7,590 | 6,890 | 7,040 | -670 | -8.7% | 470,300 |
| 2023/06/21 | 7,030 | 8,110 | 6,930 | 7,710 | +530 | +7.4% | 828,300 |
| 2023/06/20 | 6,950 | 7,600 | 6,800 | 7,180 | +330 | +4.8% | 616,000 |
| 2023/06/19 | 7,030 | 7,170 | 6,660 | 6,850 | -330 | -4.6% | 361,300 |
| 2023/06/16 | 7,080 | 7,550 | 6,580 | 7,180 | +250 | +3.6% | 693,900 |
| 2023/06/15 | 6,890 | 7,080 | 6,460 | 6,930 | +90 | +1.3% | 406,900 |
| 2023/06/14 | 8,780 | 8,780 | 6,680 | 6,840 | -740 | -9.8% | 1,615,800 |
| 2023/06/13 | 6,980 | 7,580 | 6,960 | 7,580 | +1,000 | +15.2% | 200,900 |
| 2023/06/12 | 5,700 | 6,580 | 5,550 | 6,580 | +1,000 | +17.9% | 299,600 |
| 2023/06/09 | 6,040 | 6,060 | 5,420 | 5,580 | +40 | +0.7% | 400,700 |
| 2023/06/08 | 4,900 | 5,540 | 4,850 | 5,540 | +705 | +14.6% | 214,700 |
| 2023/06/07 | 4,970 | 5,030 | 4,770 | 4,835 | -35 | -0.7% | 37,800 |
| 2023/06/06 | 4,680 | 4,900 | 4,630 | 4,870 | +205 | +4.4% | 41,400 |
| 2023/06/05 | 4,590 | 4,700 | 4,495 | 4,665 | +115 | +2.5% | 18,300 |
| 2023/06/02 | 4,550 | 4,575 | 4,480 | 4,550 | -10 | -0.2% | 3,700 |
| 2023/06/01 | 4,630 | 4,630 | 4,485 | 4,560 | ±0 | ±0% | 9,500 |
| 2023/05/31 | 4,610 | 4,635 | 4,465 | 4,560 | -70 | -1.5% | 22,100 |
| 2023/05/30 | 4,365 | 4,670 | 4,315 | 4,630 | +275 | +6.3% | 35,800 |
| 2023/05/29 | 4,415 | 4,440 | 4,320 | 4,355 | +5 | +0.1% | 15,000 |
| 2023/05/26 | 4,450 | 4,450 | 4,275 | 4,350 | -35 | -0.8% | 13,500 |
| 2023/05/25 | 4,440 | 4,445 | 4,325 | 4,385 | -60 | -1.3% | 10,100 |
| 2023/05/24 | 4,205 | 4,535 | 4,200 | 4,445 | +190 | +4.5% | 33,700 |
| 2023/05/23 | 4,315 | 4,375 | 4,245 | 4,255 | -60 | -1.4% | 10,200 |
| 2023/05/22 | 4,250 | 4,315 | 4,150 | 4,315 | +45 | +1.1% | 12,300 |
| 2023/05/19 | 4,150 | 4,320 | 4,150 | 4,270 | +125 | +3% | 16,900 |
| 2023/05/18 | 4,180 | 4,255 | 4,110 | 4,145 | -15 | -0.4% | 9,900 |
| 2023/05/17 | 4,030 | 4,210 | 4,020 | 4,160 | +80 | +2% | 17,400 |
451～
500
件表示中 / 1325件
類似銘柄と比較する
現在ご覧いただいている「ＡＩｉｎｓｉｄｅ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩｉｎｓｉｄｅ | 303,500円 | +14.8% | +18.8% | 0.00% | 36.11倍 | 2.65倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| Ａｉｍｉｎｇ | 26,400円 | +5.4% | - | 0.00% | 8.21倍 | 2.13倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| 日本情報 | 85,400円 | +12.7% | +35.4% | 0.59% | 19.03倍 | 3.26倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ウォンテッドリ | 127,700円 | +5.3% | +0.1% | 1.57% | 11.67倍 | 2.76倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| テクノロジー | 71,700円 | +43.4% | +48.8% | 0.00% | 21.98倍 | 9.67倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
