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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 3,985 | 4,020 | 3,895 | 3,950 | +20 | +0.5% | 20,900 |
| 2022/07/08 | 3,865 | 3,960 | 3,845 | 3,930 | +85 | +2.2% | 22,300 |
| 2022/07/07 | 3,890 | 3,950 | 3,830 | 3,845 | -45 | -1.2% | 22,000 |
| 2022/07/06 | 3,820 | 4,000 | 3,820 | 3,890 | +90 | +2.4% | 33,300 |
| 2022/07/05 | 3,750 | 3,855 | 3,750 | 3,800 | +55 | +1.5% | 18,800 |
| 2022/07/04 | 3,750 | 3,820 | 3,720 | 3,745 | +40 | +1.1% | 31,700 |
| 2022/07/01 | 3,715 | 3,825 | 3,670 | 3,705 | -5 | -0.1% | 35,100 |
| 2022/06/30 | 3,800 | 3,910 | 3,710 | 3,710 | -115 | -3% | 104,600 |
| 2022/06/29 | 3,870 | 3,870 | 3,775 | 3,825 | -115 | -2.9% | 40,900 |
| 2022/06/28 | 3,955 | 4,020 | 3,895 | 3,940 | -85 | -2.1% | 25,400 |
| 2022/06/27 | 4,040 | 4,045 | 3,960 | 4,025 | +25 | +0.6% | 29,700 |
| 2022/06/24 | 3,940 | 4,110 | 3,940 | 4,000 | +75 | +1.9% | 35,600 |
| 2022/06/23 | 3,850 | 3,980 | 3,840 | 3,925 | +60 | +1.6% | 10,200 |
| 2022/06/22 | 3,910 | 3,950 | 3,860 | 3,865 | -35 | -0.9% | 14,600 |
| 2022/06/21 | 3,715 | 3,955 | 3,715 | 3,900 | +155 | +4.1% | 25,900 |
| 2022/06/20 | 4,000 | 4,000 | 3,680 | 3,745 | -140 | -3.6% | 33,700 |
| 2022/06/17 | 3,755 | 3,885 | 3,755 | 3,885 | +15 | +0.4% | 29,100 |
| 2022/06/16 | 4,145 | 4,145 | 3,860 | 3,870 | -130 | -3.3% | 41,500 |
| 2022/06/15 | 4,150 | 4,180 | 3,970 | 4,000 | -90 | -2.2% | 26,300 |
| 2022/06/14 | 4,060 | 4,095 | 3,930 | 4,090 | -80 | -1.9% | 37,400 |
| 2022/06/13 | 4,330 | 4,385 | 4,160 | 4,170 | -340 | -7.5% | 41,300 |
| 2022/06/10 | 4,430 | 4,640 | 4,365 | 4,510 | +10 | +0.2% | 35,700 |
| 2022/06/09 | 4,330 | 4,530 | 4,265 | 4,500 | +150 | +3.4% | 29,600 |
| 2022/06/08 | 4,130 | 4,365 | 4,130 | 4,350 | +290 | +7.1% | 31,600 |
| 2022/06/07 | 4,200 | 4,200 | 4,050 | 4,060 | -210 | -4.9% | 32,300 |
| 2022/06/06 | 4,225 | 4,290 | 4,145 | 4,270 | -90 | -2.1% | 31,300 |
| 2022/06/03 | 4,135 | 4,445 | 4,135 | 4,360 | +295 | +7.3% | 60,000 |
| 2022/06/02 | 4,095 | 4,095 | 3,995 | 4,065 | -30 | -0.7% | 14,000 |
| 2022/06/01 | 4,065 | 4,100 | 4,005 | 4,095 | +30 | +0.7% | 14,400 |
| 2022/05/31 | 4,160 | 4,175 | 4,010 | 4,065 | -55 | -1.3% | 19,600 |
| 2022/05/30 | 3,955 | 4,135 | 3,895 | 4,120 | +305 | +8% | 40,100 |
| 2022/05/27 | 3,955 | 3,965 | 3,805 | 3,815 | -70 | -1.8% | 32,700 |
| 2022/05/26 | 3,830 | 3,925 | 3,800 | 3,885 | +55 | +1.4% | 27,800 |
| 2022/05/25 | 3,905 | 3,935 | 3,805 | 3,830 | -105 | -2.7% | 21,100 |
| 2022/05/24 | 3,995 | 4,000 | 3,900 | 3,935 | -85 | -2.1% | 29,000 |
| 2022/05/23 | 4,055 | 4,085 | 3,995 | 4,020 | +10 | +0.2% | 21,000 |
| 2022/05/20 | 3,900 | 4,065 | 3,890 | 4,010 | +130 | +3.4% | 34,400 |
| 2022/05/19 | 3,830 | 3,915 | 3,770 | 3,880 | -20 | -0.5% | 22,300 |
| 2022/05/18 | 3,920 | 4,055 | 3,900 | 3,900 | -40 | -1% | 24,600 |
| 2022/05/17 | 3,820 | 3,965 | 3,790 | 3,940 | +85 | +2.2% | 38,300 |
| 2022/05/16 | 3,720 | 3,985 | 3,715 | 3,855 | +205 | +5.6% | 54,600 |
| 2022/05/13 | 3,740 | 4,055 | 3,650 | 3,650 | -360 | -9% | 130,300 |
| 2022/05/12 | 4,100 | 4,130 | 3,965 | 4,010 | -220 | -5.2% | 43,800 |
| 2022/05/11 | 4,180 | 4,290 | 4,115 | 4,230 | -20 | -0.5% | 24,600 |
| 2022/05/10 | 4,190 | 4,270 | 4,080 | 4,250 | +15 | +0.4% | 40,300 |
| 2022/05/09 | 4,290 | 4,320 | 4,195 | 4,235 | -125 | -2.9% | 22,100 |
| 2022/05/06 | 4,345 | 4,430 | 4,305 | 4,360 | -80 | -1.8% | 23,800 |
| 2022/05/02 | 4,410 | 4,500 | 4,380 | 4,440 | -40 | -0.9% | 28,900 |
| 2022/04/28 | 4,510 | 4,515 | 4,400 | 4,480 | -30 | -0.7% | 16,300 |
| 2022/04/27 | 4,490 | 4,565 | 4,360 | 4,510 | -80 | -1.7% | 25,000 |
701～
750
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
