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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 4,965 | 5,120 | 4,900 | 5,000 | -40 | -0.8% | 24,700 |
| 2022/12/06 | 5,100 | 5,100 | 5,000 | 5,040 | -100 | -1.9% | 10,600 |
| 2022/12/05 | 5,310 | 5,330 | 5,130 | 5,140 | -220 | -4.1% | 23,600 |
| 2022/12/02 | 5,350 | 5,430 | 5,330 | 5,360 | -100 | -1.8% | 10,700 |
| 2022/12/01 | 5,620 | 5,650 | 5,400 | 5,460 | +40 | +0.7% | 24,400 |
| 2022/11/30 | 5,590 | 5,600 | 5,420 | 5,420 | -180 | -3.2% | 14,400 |
| 2022/11/29 | 5,610 | 5,720 | 5,540 | 5,600 | -30 | -0.5% | 20,100 |
| 2022/11/28 | 5,900 | 5,910 | 5,630 | 5,630 | -330 | -5.5% | 23,600 |
| 2022/11/25 | 6,060 | 6,130 | 5,810 | 5,960 | -100 | -1.7% | 31,500 |
| 2022/11/24 | 5,720 | 6,060 | 5,690 | 6,060 | +410 | +7.3% | 47,300 |
| 2022/11/22 | 5,730 | 5,910 | 5,630 | 5,650 | -90 | -1.6% | 33,600 |
| 2022/11/21 | 5,400 | 5,900 | 5,400 | 5,740 | +210 | +3.8% | 60,500 |
| 2022/11/18 | 5,690 | 5,700 | 5,420 | 5,530 | -260 | -4.5% | 59,900 |
| 2022/11/17 | 6,280 | 6,330 | 5,630 | 5,790 | +190 | +3.4% | 243,400 |
| 2022/11/16 | 4,850 | 5,600 | 4,835 | 5,600 | +700 | +14.3% | 110,800 |
| 2022/11/15 | 4,980 | 5,100 | 4,735 | 4,900 | -330 | -6.3% | 72,700 |
| 2022/11/14 | 4,850 | 5,280 | 4,760 | 5,230 | +360 | +7.4% | 72,900 |
| 2022/11/11 | 4,505 | 4,920 | 4,475 | 4,870 | +385 | +8.6% | 57,400 |
| 2022/11/10 | 4,140 | 4,545 | 4,140 | 4,485 | +345 | +8.3% | 64,100 |
| 2022/11/09 | 4,135 | 4,205 | 4,135 | 4,140 | -45 | -1.1% | 5,500 |
| 2022/11/08 | 4,230 | 4,245 | 4,185 | 4,185 | -15 | -0.4% | 3,300 |
| 2022/11/07 | 4,110 | 4,210 | 4,110 | 4,200 | +55 | +1.3% | 5,200 |
| 2022/11/04 | 4,125 | 4,170 | 4,100 | 4,145 | -30 | -0.7% | 8,800 |
| 2022/11/02 | 4,240 | 4,245 | 4,175 | 4,175 | -105 | -2.5% | 7,400 |
| 2022/11/01 | 4,300 | 4,315 | 4,230 | 4,280 | -5 | -0.1% | 6,000 |
| 2022/10/31 | 4,435 | 4,435 | 4,250 | 4,285 | -110 | -2.5% | 13,000 |
| 2022/10/28 | 4,445 | 4,445 | 4,315 | 4,395 | +20 | +0.5% | 7,100 |
| 2022/10/27 | 4,570 | 4,570 | 4,355 | 4,375 | -150 | -3.3% | 13,100 |
| 2022/10/26 | 4,355 | 4,615 | 4,355 | 4,525 | +240 | +5.6% | 34,500 |
| 2022/10/25 | 4,260 | 4,385 | 4,195 | 4,285 | +70 | +1.7% | 19,400 |
| 2022/10/24 | 4,185 | 4,240 | 4,145 | 4,215 | +85 | +2.1% | 9,600 |
| 2022/10/21 | 4,130 | 4,205 | 4,130 | 4,130 | -40 | -1% | 6,900 |
| 2022/10/20 | 4,205 | 4,250 | 4,150 | 4,170 | -125 | -2.9% | 10,400 |
| 2022/10/19 | 4,195 | 4,300 | 4,195 | 4,295 | +100 | +2.4% | 14,300 |
| 2022/10/18 | 4,060 | 4,225 | 4,055 | 4,195 | +140 | +3.5% | 22,200 |
| 2022/10/17 | 3,970 | 4,055 | 3,965 | 4,055 | +15 | +0.4% | 13,500 |
| 2022/10/14 | 4,100 | 4,135 | 4,040 | 4,040 | +90 | +2.3% | 12,700 |
| 2022/10/13 | 3,980 | 3,995 | 3,950 | 3,950 | -65 | -1.6% | 14,100 |
| 2022/10/12 | 4,090 | 4,115 | 3,985 | 4,015 | -75 | -1.8% | 19,000 |
| 2022/10/11 | 4,120 | 4,175 | 4,090 | 4,090 | -115 | -2.7% | 11,700 |
| 2022/10/07 | 4,210 | 4,300 | 4,205 | 4,205 | -105 | -2.4% | 12,000 |
| 2022/10/06 | 4,240 | 4,365 | 4,240 | 4,310 | +45 | +1.1% | 12,600 |
| 2022/10/05 | 4,355 | 4,440 | 4,225 | 4,265 | -90 | -2.1% | 16,600 |
| 2022/10/04 | 4,225 | 4,370 | 4,225 | 4,355 | +155 | +3.7% | 21,900 |
| 2022/10/03 | 4,165 | 4,200 | 4,055 | 4,200 | -10 | -0.2% | 22,000 |
| 2022/09/30 | 4,175 | 4,230 | 4,145 | 4,210 | -30 | -0.7% | 14,000 |
| 2022/09/29 | 4,265 | 4,300 | 4,160 | 4,240 | +55 | +1.3% | 16,200 |
| 2022/09/28 | 4,215 | 4,290 | 4,095 | 4,185 | -65 | -1.5% | 26,400 |
| 2022/09/27 | 4,485 | 4,485 | 4,245 | 4,250 | -100 | -2.3% | 20,200 |
| 2022/09/26 | 4,460 | 4,530 | 4,350 | 4,350 | -260 | -5.6% | 18,000 |
601～
650
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 | 293,000円 | +14.8% | +18.8% | 0.00% | 34.85倍 | 2.56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 | 25,000円 | +5.4% | - | 0.00% | 7.77倍 | 2.02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 | 77,600円 | +22.1% | +3.6% | 4.64% | 10.38倍 | 1.76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 | 69,400円 | +43.4% | +48.8% | 0.00% | 21.27倍 | 9.35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 | 114,800円 | -1.0% | -3.5% | 0.87% | 14.75倍 | 1.18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
