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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 4,440 | 4,685 | 4,440 | 4,610 | +75 | +1.7% | 22,400 |
| 2022/09/21 | 4,650 | 4,655 | 4,505 | 4,535 | -115 | -2.5% | 17,000 |
| 2022/09/20 | 4,800 | 4,825 | 4,615 | 4,650 | -40 | -0.9% | 17,700 |
| 2022/09/16 | 4,770 | 4,800 | 4,685 | 4,690 | -150 | -3.1% | 23,600 |
| 2022/09/15 | 4,850 | 4,915 | 4,770 | 4,840 | +10 | +0.2% | 15,400 |
| 2022/09/14 | 4,645 | 4,860 | 4,580 | 4,830 | -15 | -0.3% | 27,800 |
| 2022/09/13 | 4,830 | 5,050 | 4,800 | 4,845 | +45 | +0.9% | 56,000 |
| 2022/09/12 | 4,465 | 4,835 | 4,465 | 4,800 | +355 | +8% | 42,700 |
| 2022/09/09 | 4,380 | 4,475 | 4,380 | 4,445 | +60 | +1.4% | 13,500 |
| 2022/09/08 | 4,465 | 4,480 | 4,320 | 4,385 | +60 | +1.4% | 21,800 |
| 2022/09/07 | 4,400 | 4,440 | 4,305 | 4,325 | -145 | -3.2% | 16,800 |
| 2022/09/06 | 4,535 | 4,650 | 4,455 | 4,470 | +40 | +0.9% | 30,900 |
| 2022/09/05 | 4,400 | 4,460 | 4,355 | 4,430 | -30 | -0.7% | 12,000 |
| 2022/09/02 | 4,395 | 4,480 | 4,290 | 4,460 | +135 | +3.1% | 26,400 |
| 2022/09/01 | 4,425 | 4,440 | 4,320 | 4,325 | -180 | -4% | 25,400 |
| 2022/08/31 | 4,505 | 4,550 | 4,475 | 4,505 | -70 | -1.5% | 20,600 |
| 2022/08/30 | 4,650 | 4,670 | 4,570 | 4,575 | -45 | -1% | 17,200 |
| 2022/08/29 | 4,515 | 4,655 | 4,455 | 4,620 | -80 | -1.7% | 20,500 |
| 2022/08/26 | 4,895 | 4,925 | 4,670 | 4,700 | -170 | -3.5% | 38,100 |
| 2022/08/25 | 4,880 | 4,895 | 4,785 | 4,870 | +90 | +1.9% | 15,000 |
| 2022/08/24 | 4,880 | 4,980 | 4,775 | 4,780 | -95 | -1.9% | 19,300 |
| 2022/08/23 | 4,775 | 4,880 | 4,650 | 4,875 | +30 | +0.6% | 27,400 |
| 2022/08/22 | 5,040 | 5,140 | 4,840 | 4,845 | -215 | -4.2% | 45,400 |
| 2022/08/19 | 5,140 | 5,210 | 5,020 | 5,060 | -40 | -0.8% | 24,700 |
| 2022/08/18 | 5,050 | 5,160 | 4,940 | 5,100 | -120 | -2.3% | 45,600 |
| 2022/08/17 | 4,995 | 5,270 | 4,915 | 5,220 | +275 | +5.6% | 70,100 |
| 2022/08/16 | 4,850 | 5,080 | 4,800 | 4,945 | +135 | +2.8% | 71,400 |
| 2022/08/15 | 4,370 | 4,875 | 4,370 | 4,810 | +565 | +13.3% | 127,000 |
| 2022/08/12 | 4,045 | 4,275 | 3,940 | 4,245 | +195 | +4.8% | 34,700 |
| 2022/08/10 | 4,230 | 4,235 | 4,050 | 4,050 | -220 | -5.2% | 35,600 |
| 2022/08/09 | 4,330 | 4,370 | 4,260 | 4,270 | -50 | -1.2% | 12,400 |
| 2022/08/08 | 4,530 | 4,530 | 4,260 | 4,320 | -150 | -3.4% | 18,500 |
| 2022/08/05 | 4,505 | 4,505 | 4,430 | 4,470 | +35 | +0.8% | 12,900 |
| 2022/08/04 | 4,510 | 4,650 | 4,425 | 4,435 | -30 | -0.7% | 35,200 |
| 2022/08/03 | 4,210 | 4,600 | 4,210 | 4,465 | +155 | +3.6% | 50,300 |
| 2022/08/02 | 4,180 | 4,330 | 4,180 | 4,310 | +90 | +2.1% | 25,000 |
| 2022/08/01 | 4,135 | 4,220 | 4,040 | 4,220 | +80 | +1.9% | 27,600 |
| 2022/07/29 | 4,145 | 4,220 | 4,125 | 4,140 | +15 | +0.4% | 11,900 |
| 2022/07/28 | 4,235 | 4,305 | 4,095 | 4,125 | -35 | -0.8% | 19,500 |
| 2022/07/27 | 4,080 | 4,170 | 4,070 | 4,160 | +35 | +0.8% | 8,900 |
| 2022/07/26 | 4,250 | 4,250 | 4,105 | 4,125 | -75 | -1.8% | 17,800 |
| 2022/07/25 | 4,200 | 4,260 | 4,170 | 4,200 | -90 | -2.1% | 10,900 |
| 2022/07/22 | 4,390 | 4,395 | 4,255 | 4,290 | -70 | -1.6% | 23,100 |
| 2022/07/21 | 4,210 | 4,460 | 4,210 | 4,360 | +160 | +3.8% | 29,800 |
| 2022/07/20 | 4,025 | 4,200 | 4,020 | 4,200 | +230 | +5.8% | 44,300 |
| 2022/07/19 | 3,960 | 3,985 | 3,870 | 3,970 | +60 | +1.5% | 12,100 |
| 2022/07/15 | 3,900 | 4,005 | 3,890 | 3,910 | -55 | -1.4% | 14,500 |
| 2022/07/14 | 3,935 | 3,985 | 3,860 | 3,965 | +30 | +0.8% | 16,500 |
| 2022/07/13 | 3,855 | 3,935 | 3,835 | 3,935 | +80 | +2.1% | 16,300 |
| 2022/07/12 | 3,950 | 3,950 | 3,830 | 3,855 | -95 | -2.4% | 19,700 |
651～
700
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
