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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 4,355 | 4,420 | 4,075 | 4,075 | -700 | -14.7% | 181,200 |
| 2022/02/10 | 4,735 | 4,825 | 4,625 | 4,775 | +180 | +3.9% | 61,500 |
| 2022/02/09 | 4,580 | 4,640 | 4,460 | 4,595 | +210 | +4.8% | 31,900 |
| 2022/02/08 | 4,450 | 4,595 | 4,370 | 4,385 | -65 | -1.5% | 31,400 |
| 2022/02/07 | 4,620 | 4,670 | 4,425 | 4,450 | -220 | -4.7% | 35,100 |
| 2022/02/04 | 4,610 | 4,700 | 4,530 | 4,670 | -55 | -1.2% | 42,700 |
| 2022/02/03 | 4,880 | 4,935 | 4,695 | 4,725 | -155 | -3.2% | 52,900 |
| 2022/02/02 | 4,715 | 4,880 | 4,655 | 4,880 | +250 | +5.4% | 50,100 |
| 2022/02/01 | 4,585 | 4,875 | 4,525 | 4,630 | +230 | +5.2% | 83,400 |
| 2022/01/31 | 4,220 | 4,540 | 4,210 | 4,400 | +225 | +5.4% | 77,200 |
| 2022/01/28 | 4,350 | 4,365 | 4,115 | 4,175 | -130 | -3% | 75,000 |
| 2022/01/27 | 4,745 | 4,810 | 4,280 | 4,305 | -370 | -7.9% | 73,400 |
| 2022/01/26 | 4,460 | 4,735 | 4,460 | 4,675 | +195 | +4.4% | 45,200 |
| 2022/01/25 | 4,765 | 4,800 | 4,470 | 4,480 | -320 | -6.7% | 64,500 |
| 2022/01/24 | 4,655 | 4,825 | 4,600 | 4,800 | +75 | +1.6% | 35,400 |
| 2022/01/21 | 4,745 | 4,790 | 4,615 | 4,725 | -145 | -3% | 42,900 |
| 2022/01/20 | 4,730 | 4,945 | 4,700 | 4,870 | +150 | +3.2% | 58,100 |
| 2022/01/19 | 5,010 | 5,070 | 4,720 | 4,720 | -310 | -6.2% | 61,900 |
| 2022/01/18 | 4,975 | 5,120 | 4,885 | 5,030 | ±0 | ±0% | 55,800 |
| 2022/01/17 | 5,100 | 5,210 | 4,970 | 5,030 | -90 | -1.8% | 41,400 |
| 2022/01/14 | 5,100 | 5,170 | 5,010 | 5,120 | -60 | -1.2% | 41,600 |
| 2022/01/13 | 5,480 | 5,480 | 5,180 | 5,180 | -240 | -4.4% | 24,200 |
| 2022/01/12 | 5,310 | 5,470 | 5,310 | 5,420 | +160 | +3% | 25,400 |
| 2022/01/11 | 5,200 | 5,380 | 5,150 | 5,260 | -20 | -0.4% | 32,600 |
| 2022/01/07 | 5,310 | 5,370 | 5,080 | 5,280 | -20 | -0.4% | 54,700 |
| 2022/01/06 | 5,310 | 5,420 | 5,210 | 5,300 | -170 | -3.1% | 80,500 |
| 2022/01/05 | 5,750 | 5,790 | 5,400 | 5,470 | -380 | -6.5% | 111,300 |
| 2022/01/04 | 6,020 | 6,040 | 5,690 | 5,850 | -110 | -1.8% | 60,900 |
| 2021/12/30 | 6,200 | 6,200 | 5,860 | 5,960 | -300 | -4.8% | 93,100 |
| 2021/12/29 | 6,260 | 6,350 | 6,110 | 6,260 | +60 | +1% | 62,800 |
| 2021/12/28 | 6,130 | 6,230 | 5,990 | 6,200 | +80 | +1.3% | 76,900 |
| 2021/12/27 | 6,310 | 6,310 | 6,070 | 6,120 | -250 | -3.9% | 55,500 |
| 2021/12/24 | 6,250 | 6,530 | 6,250 | 6,370 | +140 | +2.2% | 120,900 |
| 2021/12/23 | 6,400 | 6,420 | 6,200 | 6,230 | -170 | -2.7% | 44,100 |
| 2021/12/22 | 6,210 | 6,440 | 6,130 | 6,400 | +260 | +4.2% | 64,900 |
| 2021/12/21 | 6,200 | 6,350 | 6,060 | 6,140 | +40 | +0.7% | 67,600 |
| 2021/12/20 | 6,360 | 6,420 | 6,100 | 6,100 | -160 | -2.6% | 50,200 |
| 2021/12/17 | 6,480 | 6,520 | 6,240 | 6,260 | -260 | -4% | 77,700 |
| 2021/12/16 | 6,730 | 6,840 | 6,520 | 6,520 | -110 | -1.7% | 59,100 |
| 2021/12/15 | 6,490 | 6,880 | 6,490 | 6,630 | +40 | +0.6% | 85,100 |
| 2021/12/14 | 6,800 | 6,820 | 6,380 | 6,590 | -280 | -4.1% | 121,500 |
| 2021/12/13 | 7,370 | 7,490 | 6,750 | 6,870 | -500 | -6.8% | 111,400 |
| 2021/12/10 | 7,470 | 8,150 | 7,250 | 7,370 | -160 | -2.1% | 217,200 |
| 2021/12/09 | 7,590 | 7,670 | 7,300 | 7,530 | -30 | -0.4% | 161,800 |
| 2021/12/08 | 7,620 | 8,280 | 7,240 | 7,560 | -50 | -0.7% | 311,800 |
| 2021/12/07 | 8,590 | 8,750 | 7,430 | 7,610 | -90 | -1.2% | 567,300 |
| 2021/12/06 | 7,700 | 7,700 | 7,700 | 7,700 | +1,000 | +14.9% | 8,000 |
| 2021/12/03 | 6,400 | 6,700 | 6,300 | 6,700 | +1,000 | +17.5% | 52,200 |
| 2021/12/02 | 5,900 | 5,990 | 5,690 | 5,700 | -320 | -5.3% | 57,100 |
| 2021/12/01 | 5,940 | 6,090 | 5,760 | 6,020 | +80 | +1.3% | 67,100 |
801～
850
件表示中 / 1320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 | 286,100円 | +14.8% | +18.8% | 0.00% | 34.04倍 | 2.50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 |
| ＹＥ ＤＩＧＩＴ | 63,000円 | +0.3% | +11.2% | 3.17% | 9.97倍 | 1.69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 |
| ペイクラウド | 72,300円 | +31.3% | +56.3% | 0.00% | 38.25倍 | 2.60倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| ＧＭＯ－Ｒ＆ＡＩ | 257,200円 | +1.5% | +81.5% | 4.47% | 36.53倍 | 5.40倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| くふうＣ | 18,800円 | -9.9% | -39.9% | 0.00% | 112.57倍 | 1.09倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム
