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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,110 | 3,205 | 3,090 | 3,140 | +30 | +1% | 10,800 |
| 2025/03/06 | 3,145 | 3,195 | 3,105 | 3,110 | -20 | -0.6% | 9,900 |
| 2025/03/05 | 3,120 | 3,150 | 3,090 | 3,130 | +10 | +0.3% | 2,900 |
| 2025/03/04 | 3,200 | 3,205 | 3,040 | 3,120 | -90 | -2.8% | 9,900 |
| 2025/03/03 | 3,150 | 3,245 | 3,125 | 3,210 | +85 | +2.7% | 5,500 |
| 2025/02/28 | 3,185 | 3,185 | 3,105 | 3,125 | -70 | -2.2% | 9,800 |
| 2025/02/27 | 3,170 | 3,220 | 3,170 | 3,195 | ±0 | ±0% | 6,500 |
| 2025/02/26 | 3,240 | 3,295 | 3,180 | 3,195 | -85 | -2.6% | 11,100 |
| 2025/02/25 | 3,330 | 3,340 | 3,275 | 3,280 | -70 | -2.1% | 10,600 |
| 2025/02/21 | 3,350 | 3,435 | 3,305 | 3,350 | -25 | -0.7% | 6,300 |
| 2025/02/20 | 3,450 | 3,460 | 3,375 | 3,375 | -85 | -2.5% | 12,800 |
| 2025/02/19 | 3,535 | 3,560 | 3,440 | 3,460 | -80 | -2.3% | 15,900 |
| 2025/02/18 | 3,635 | 3,740 | 3,540 | 3,540 | -125 | -3.4% | 18,600 |
| 2025/02/17 | 3,820 | 3,830 | 3,665 | 3,665 | -145 | -3.8% | 21,800 |
| 2025/02/14 | 3,630 | 3,920 | 3,515 | 3,810 | +85 | +2.3% | 60,000 |
| 2025/02/13 | 3,840 | 3,840 | 3,700 | 3,725 | -45 | -1.2% | 24,200 |
| 2025/02/12 | 3,700 | 3,780 | 3,635 | 3,770 | +170 | +4.7% | 47,400 |
| 2025/02/10 | 3,600 | 3,700 | 3,555 | 3,600 | +20 | +0.6% | 28,300 |
| 2025/02/07 | 3,490 | 3,615 | 3,490 | 3,580 | +105 | +3% | 39,900 |
| 2025/02/06 | 3,550 | 3,590 | 3,475 | 3,475 | -35 | -1% | 18,300 |
| 2025/02/05 | 3,480 | 3,530 | 3,415 | 3,510 | +100 | +2.9% | 19,400 |
| 2025/02/04 | 3,280 | 3,410 | 3,280 | 3,410 | +200 | +6.2% | 16,400 |
| 2025/02/03 | 3,305 | 3,310 | 3,210 | 3,210 | -145 | -4.3% | 12,000 |
| 2025/01/31 | 3,430 | 3,450 | 3,330 | 3,355 | -70 | -2% | 23,000 |
| 2025/01/30 | 3,560 | 3,560 | 3,400 | 3,425 | -125 | -3.5% | 33,900 |
| 2025/01/29 | 3,340 | 3,560 | 3,335 | 3,550 | +215 | +6.4% | 50,500 |
| 2025/01/28 | 3,225 | 3,335 | 3,205 | 3,335 | +50 | +1.5% | 14,800 |
| 2025/01/27 | 3,380 | 3,450 | 3,270 | 3,285 | -50 | -1.5% | 19,400 |
| 2025/01/24 | 3,135 | 3,340 | 3,110 | 3,335 | +230 | +7.4% | 36,500 |
| 2025/01/23 | 3,045 | 3,105 | 3,000 | 3,105 | +60 | +2% | 12,500 |
| 2025/01/22 | 2,986 | 3,080 | 2,986 | 3,045 | +59 | +2% | 9,000 |
| 2025/01/21 | 2,993 | 3,005 | 2,960 | 2,986 | +1 | ±0% | 6,200 |
| 2025/01/20 | 2,970 | 3,040 | 2,970 | 2,985 | +9 | +0.3% | 7,100 |
| 2025/01/17 | 2,981 | 3,060 | 2,910 | 2,976 | -6 | -0.2% | 27,200 |
| 2025/01/16 | 3,035 | 3,035 | 2,982 | 2,982 | -23 | -0.8% | 16,700 |
| 2025/01/15 | 3,065 | 3,110 | 3,005 | 3,005 | -25 | -0.8% | 10,500 |
| 2025/01/14 | 3,130 | 3,140 | 3,030 | 3,030 | -100 | -3.2% | 10,600 |
| 2025/01/10 | 3,175 | 3,175 | 3,130 | 3,130 | -50 | -1.6% | 7,000 |
| 2025/01/09 | 3,225 | 3,230 | 3,175 | 3,180 | -40 | -1.2% | 8,500 |
| 2025/01/08 | 3,245 | 3,335 | 3,220 | 3,220 | -60 | -1.8% | 15,200 |
| 2025/01/07 | 3,385 | 3,385 | 3,260 | 3,280 | -35 | -1.1% | 15,000 |
| 2025/01/06 | 3,280 | 3,400 | 3,280 | 3,315 | +55 | +1.7% | 26,000 |
| 2024/12/30 | 3,180 | 3,270 | 3,150 | 3,260 | +45 | +1.4% | 16,900 |
| 2024/12/27 | 3,105 | 3,225 | 3,105 | 3,215 | +125 | +4% | 22,900 |
| 2024/12/26 | 3,070 | 3,140 | 3,060 | 3,090 | +20 | +0.7% | 16,200 |
| 2024/12/25 | 2,995 | 3,100 | 2,995 | 3,070 | +55 | +1.8% | 22,100 |
| 2024/12/24 | 3,005 | 3,030 | 2,961 | 3,015 | +47 | +1.6% | 24,800 |
| 2024/12/23 | 3,000 | 3,010 | 2,950 | 2,968 | -13 | -0.4% | 28,200 |
| 2024/12/20 | 3,045 | 3,045 | 2,981 | 2,981 | -49 | -1.6% | 16,400 |
| 2024/12/19 | 3,120 | 3,120 | 3,020 | 3,030 | -110 | -3.5% | 13,000 |
51～
100
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 | 294,900円 | +14.8% | +18.8% | 0.00% | 35.08倍 | 2.58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 | 25,500円 | +5.4% | - | 0.00% | 7.93倍 | 2.05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 | 78,300円 | +22.1% | +3.6% | 4.60% | 10.47倍 | 1.78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 | 69,300円 | +43.4% | +48.8% | 0.00% | 21.25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 | 113,600円 | -1.0% | -3.5% | 0.88% | 14.59倍 | 1.16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
