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 |
|---|---|---|---|---|---|---|---|
| 2022/10/31 | 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 |
| 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 |
701～
750
件表示中 / 1394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 | 312,000円 | +14.8% | -5.9% | 0.00% | 48.96倍 | 2.73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 |
| ファブリカＨＤ | 229,200円 | +5.9% | -11.3% | 1.66% | 21.29倍 | 3.40倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ウォンテッドリ | 131,900円 | +5.3% | +0.1% | 1.52% | 12.05倍 | 2.86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 |
| ＹＥ ＤＩＧＩＴ | 67,900円 | +0.3% | +11.2% | 2.95% | 10.53倍 | 1.78倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ｔｒｉｐｌａ | 209,200円 | +48.4% | +114.6% | 0.00% | 30.58倍 | 9.37倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
