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 |
|---|---|---|---|---|---|---|---|
| 2025/04/25 | 2,965 | 3,005 | 2,902 | 3,005 | +85 | +2.9% | 6,300 |
| 2025/04/24 | 2,891 | 2,941 | 2,887 | 2,920 | +11 | +0.4% | 2,700 |
| 2025/04/23 | 2,938 | 2,938 | 2,850 | 2,909 | +21 | +0.7% | 5,100 |
| 2025/04/22 | 2,994 | 2,994 | 2,888 | 2,888 | -108 | -3.6% | 7,200 |
| 2025/04/21 | 2,876 | 2,996 | 2,875 | 2,996 | +120 | +4.2% | 7,200 |
| 2025/04/18 | 2,780 | 2,880 | 2,730 | 2,876 | +103 | +3.7% | 6,500 |
| 2025/04/17 | 2,690 | 2,773 | 2,690 | 2,773 | +83 | +3.1% | 3,600 |
| 2025/04/16 | 2,803 | 2,803 | 2,690 | 2,690 | -122 | -4.3% | 5,300 |
| 2025/04/15 | 2,847 | 2,860 | 2,728 | 2,812 | -16 | -0.6% | 5,800 |
| 2025/04/14 | 2,801 | 2,850 | 2,800 | 2,828 | +73 | +2.6% | 5,500 |
| 2025/04/11 | 2,616 | 2,797 | 2,600 | 2,755 | +39 | +1.4% | 4,100 |
| 2025/04/10 | 2,798 | 2,855 | 2,711 | 2,716 | +118 | +4.5% | 7,000 |
| 2025/04/09 | 2,620 | 2,620 | 2,450 | 2,598 | +18 | +0.7% | 6,400 |
| 2025/04/08 | 2,536 | 2,607 | 2,520 | 2,580 | +191 | +8% | 11,100 |
| 2025/04/07 | 2,350 | 2,550 | 2,350 | 2,389 | -311 | -11.5% | 25,400 |
| 2025/04/04 | 2,820 | 2,833 | 2,633 | 2,700 | -183 | -6.3% | 32,200 |
| 2025/04/03 | 2,911 | 2,960 | 2,820 | 2,883 | -86 | -2.9% | 15,900 |
| 2025/04/02 | 2,953 | 2,971 | 2,921 | 2,969 | -8 | -0.3% | 5,500 |
| 2025/04/01 | 2,991 | 3,005 | 2,931 | 2,977 | +36 | +1.2% | 6,500 |
| 2025/03/31 | 3,015 | 3,020 | 2,920 | 2,941 | -159 | -5.1% | 21,900 |
| 2025/03/28 | 3,030 | 3,120 | 3,030 | 3,100 | ±0 | ±0% | 7,500 |
| 2025/03/27 | 3,090 | 3,115 | 3,065 | 3,100 | +5 | +0.2% | 3,400 |
| 2025/03/26 | 3,150 | 3,150 | 3,090 | 3,095 | ±0 | ±0% | 1,400 |
| 2025/03/25 | 3,180 | 3,180 | 3,075 | 3,095 | -15 | -0.5% | 7,000 |
| 2025/03/24 | 3,195 | 3,195 | 3,110 | 3,110 | -90 | -2.8% | 8,500 |
| 2025/03/21 | 3,235 | 3,235 | 3,200 | 3,200 | -10 | -0.3% | 2,000 |
| 2025/03/19 | 3,220 | 3,240 | 3,180 | 3,210 | +15 | +0.5% | 4,500 |
| 2025/03/18 | 3,295 | 3,295 | 3,180 | 3,195 | -45 | -1.4% | 6,300 |
| 2025/03/17 | 3,270 | 3,280 | 3,195 | 3,240 | +25 | +0.8% | 2,900 |
| 2025/03/14 | 3,180 | 3,260 | 3,180 | 3,215 | +30 | +0.9% | 8,900 |
| 2025/03/13 | 3,205 | 3,250 | 3,185 | 3,185 | -10 | -0.3% | 6,400 |
| 2025/03/12 | 3,120 | 3,200 | 3,120 | 3,195 | +45 | +1.4% | 4,600 |
| 2025/03/11 | 3,225 | 3,225 | 3,080 | 3,150 | -85 | -2.6% | 8,900 |
| 2025/03/10 | 3,150 | 3,240 | 3,090 | 3,235 | +95 | +3% | 4,600 |
| 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 |
51～
100
件表示中 / 1353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 | 366,000円 | +14.8% | +18.8% | 0.00% | 43.54倍 | 3.20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 |
| ハイマックス | 119,500円 | +10.7% | +0.9% | 3.85% | 11.13倍 | 1.18倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| テクノロジー | 86,700円 | +43.4% | +48.8% | 0.00% | 26.58倍 | 11.69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 |
| ドリームアーツ | 357,000円 | +11.3% | +14.1% | 1.12% | 22.84倍 | 5.99倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ポールＨＤ | 37,800円 | +5.4% | +53.2% | 4.23% | 43.10倍 | 1.07倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
市場注目の銘柄
チャート関連のコラム
