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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 4,070 | 4,150 | 4,045 | 4,135 | +20 | +0.5% | 8,500 |
| 2023/02/17 | 4,090 | 4,115 | 4,070 | 4,115 | -25 | -0.6% | 8,100 |
| 2023/02/16 | 4,150 | 4,200 | 4,085 | 4,140 | -10 | -0.2% | 11,900 |
| 2023/02/15 | 4,375 | 4,375 | 4,150 | 4,150 | -155 | -3.6% | 19,400 |
| 2023/02/14 | 4,275 | 4,440 | 4,250 | 4,305 | +30 | +0.7% | 16,500 |
| 2023/02/13 | 4,300 | 4,310 | 4,220 | 4,275 | -110 | -2.5% | 17,400 |
| 2023/02/10 | 4,510 | 4,530 | 4,365 | 4,385 | -160 | -3.5% | 16,400 |
| 2023/02/09 | 4,565 | 4,600 | 4,535 | 4,545 | -45 | -1% | 8,000 |
| 2023/02/08 | 4,600 | 4,600 | 4,530 | 4,590 | +30 | +0.7% | 7,900 |
| 2023/02/07 | 4,510 | 4,570 | 4,465 | 4,560 | +30 | +0.7% | 6,600 |
| 2023/02/06 | 4,480 | 4,630 | 4,455 | 4,530 | +65 | +1.5% | 27,300 |
| 2023/02/03 | 4,475 | 4,485 | 4,405 | 4,465 | -10 | -0.2% | 4,900 |
| 2023/02/02 | 4,535 | 4,535 | 4,425 | 4,475 | ±0 | ±0% | 5,700 |
| 2023/02/01 | 4,540 | 4,540 | 4,470 | 4,475 | -25 | -0.6% | 4,500 |
| 2023/01/31 | 4,580 | 4,580 | 4,470 | 4,500 | -30 | -0.7% | 3,900 |
| 2023/01/30 | 4,530 | 4,615 | 4,505 | 4,530 | -15 | -0.3% | 5,600 |
| 2023/01/27 | 4,545 | 4,605 | 4,535 | 4,545 | ±0 | ±0% | 5,700 |
| 2023/01/26 | 4,610 | 4,615 | 4,540 | 4,545 | -10 | -0.2% | 3,700 |
| 2023/01/25 | 4,450 | 4,610 | 4,430 | 4,555 | +85 | +1.9% | 24,300 |
| 2023/01/24 | 4,595 | 4,595 | 4,460 | 4,470 | -15 | -0.3% | 11,000 |
| 2023/01/23 | 4,340 | 4,515 | 4,340 | 4,485 | +95 | +2.2% | 13,900 |
| 2023/01/20 | 4,440 | 4,460 | 4,350 | 4,390 | -50 | -1.1% | 4,600 |
| 2023/01/19 | 4,480 | 4,480 | 4,360 | 4,440 | -40 | -0.9% | 2,800 |
| 2023/01/18 | 4,425 | 4,540 | 4,360 | 4,480 | +145 | +3.3% | 15,800 |
| 2023/01/17 | 4,480 | 4,495 | 4,320 | 4,335 | -20 | -0.5% | 9,500 |
| 2023/01/16 | 4,380 | 4,480 | 4,355 | 4,355 | -25 | -0.6% | 7,600 |
| 2023/01/13 | 4,400 | 4,535 | 4,380 | 4,380 | -60 | -1.4% | 8,000 |
| 2023/01/12 | 4,555 | 4,555 | 4,440 | 4,440 | -75 | -1.7% | 7,200 |
| 2023/01/11 | 4,650 | 4,650 | 4,510 | 4,515 | -60 | -1.3% | 8,900 |
| 2023/01/10 | 4,550 | 4,580 | 4,475 | 4,575 | +100 | +2.2% | 18,800 |
| 2023/01/06 | 4,390 | 4,495 | 4,365 | 4,475 | +40 | +0.9% | 9,700 |
| 2023/01/05 | 4,400 | 4,510 | 4,355 | 4,435 | +45 | +1% | 13,400 |
| 2023/01/04 | 4,310 | 4,540 | 4,305 | 4,390 | +15 | +0.3% | 9,400 |
| 2022/12/30 | 4,240 | 4,445 | 4,235 | 4,375 | +135 | +3.2% | 15,900 |
| 2022/12/29 | 4,225 | 4,310 | 4,135 | 4,240 | +85 | +2% | 16,600 |
| 2022/12/28 | 4,400 | 4,400 | 4,130 | 4,155 | -245 | -5.6% | 35,400 |
| 2022/12/27 | 4,410 | 4,475 | 4,390 | 4,400 | -10 | -0.2% | 18,800 |
| 2022/12/26 | 4,545 | 4,575 | 4,410 | 4,410 | -135 | -3% | 10,600 |
| 2022/12/23 | 4,610 | 4,610 | 4,490 | 4,545 | -35 | -0.8% | 10,600 |
| 2022/12/22 | 4,705 | 4,705 | 4,550 | 4,580 | -55 | -1.2% | 7,500 |
| 2022/12/21 | 4,620 | 4,700 | 4,525 | 4,635 | +25 | +0.5% | 14,200 |
| 2022/12/20 | 4,915 | 4,915 | 4,525 | 4,610 | -305 | -6.2% | 27,600 |
| 2022/12/19 | 4,810 | 4,930 | 4,810 | 4,915 | +100 | +2.1% | 9,000 |
| 2022/12/16 | 4,945 | 5,000 | 4,815 | 4,815 | -195 | -3.9% | 15,700 |
| 2022/12/15 | 4,950 | 5,010 | 4,885 | 5,010 | +60 | +1.2% | 9,600 |
| 2022/12/14 | 5,050 | 5,150 | 4,945 | 4,950 | -70 | -1.4% | 21,600 |
| 2022/12/13 | 5,030 | 5,050 | 4,935 | 5,020 | ±0 | ±0% | 9,100 |
| 2022/12/12 | 4,985 | 5,050 | 4,955 | 5,020 | ±0 | ±0% | 8,900 |
| 2022/12/09 | 5,060 | 5,150 | 4,990 | 5,020 | +100 | +2% | 15,300 |
| 2022/12/08 | 5,060 | 5,150 | 4,910 | 4,920 | -80 | -1.6% | 30,000 |
551～
600
件表示中 / 1319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 | 294,900円 | +14.8% | +18.8% | 0.00% | 35.08倍 | 2.58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 | 25,500円 | +5.4% | - | 0.00% | 7.93倍 | 2.06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 |
| オリコン | 78,300円 | +22.1% | +3.6% | 4.60% | 10.47倍 | 1.78倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| テクノロジー | 69,300円 | +43.4% | +48.8% | 0.00% | 21.24倍 | 9.34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 |
| ファルコム | 113,600円 | -1.0% | -3.5% | 0.88% | 14.60倍 | 1.17倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
市場注目の銘柄
チャート関連のコラム
