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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,635 | 3,650 | 3,525 | 3,545 | -20 | -0.6% | 19,700 |
| 2024/10/04 | 3,635 | 3,690 | 3,555 | 3,565 | -80 | -2.2% | 39,500 |
| 2024/10/03 | 3,640 | 3,685 | 3,630 | 3,645 | +25 | +0.7% | 16,400 |
| 2024/10/02 | 3,775 | 3,775 | 3,620 | 3,620 | -155 | -4.1% | 21,300 |
| 2024/10/01 | 3,735 | 3,785 | 3,690 | 3,775 | +40 | +1.1% | 9,200 |
| 2024/09/30 | 3,750 | 3,800 | 3,670 | 3,735 | -145 | -3.7% | 29,300 |
| 2024/09/27 | 3,855 | 3,945 | 3,855 | 3,880 | -10 | -0.3% | 15,000 |
| 2024/09/26 | 3,805 | 3,890 | 3,805 | 3,890 | +85 | +2.2% | 10,500 |
| 2024/09/25 | 3,820 | 3,825 | 3,765 | 3,805 | -15 | -0.4% | 3,200 |
| 2024/09/24 | 3,850 | 3,890 | 3,815 | 3,820 | -5 | -0.1% | 5,000 |
| 2024/09/20 | 3,840 | 3,875 | 3,795 | 3,825 | +10 | +0.3% | 8,100 |
| 2024/09/19 | 3,735 | 3,815 | 3,735 | 3,815 | +115 | +3.1% | 6,100 |
| 2024/09/18 | 3,725 | 3,815 | 3,675 | 3,700 | -5 | -0.1% | 6,800 |
| 2024/09/17 | 3,850 | 3,850 | 3,685 | 3,705 | -160 | -4.1% | 23,000 |
| 2024/09/13 | 3,830 | 3,910 | 3,830 | 3,865 | -35 | -0.9% | 6,600 |
| 2024/09/12 | 3,825 | 3,910 | 3,825 | 3,900 | +190 | +5.1% | 11,100 |
| 2024/09/11 | 3,805 | 3,840 | 3,680 | 3,710 | -95 | -2.5% | 10,900 |
| 2024/09/10 | 3,895 | 3,900 | 3,805 | 3,805 | -75 | -1.9% | 7,700 |
| 2024/09/09 | 3,800 | 3,895 | 3,715 | 3,880 | +40 | +1% | 13,700 |
| 2024/09/06 | 3,805 | 3,840 | 3,770 | 3,840 | +15 | +0.4% | 15,700 |
| 2024/09/05 | 3,880 | 3,975 | 3,810 | 3,825 | -105 | -2.7% | 24,300 |
| 2024/09/04 | 4,100 | 4,100 | 3,925 | 3,930 | -320 | -7.5% | 29,200 |
| 2024/09/03 | 4,090 | 4,270 | 4,090 | 4,250 | +165 | +4% | 15,500 |
| 2024/09/02 | 4,135 | 4,155 | 4,040 | 4,085 | -25 | -0.6% | 9,200 |
| 2024/08/30 | 4,090 | 4,150 | 4,055 | 4,110 | +55 | +1.4% | 7,000 |
| 2024/08/29 | 4,045 | 4,170 | 4,010 | 4,055 | -45 | -1.1% | 6,700 |
| 2024/08/28 | 4,260 | 4,260 | 4,080 | 4,100 | -160 | -3.8% | 14,100 |
| 2024/08/27 | 4,275 | 4,385 | 4,200 | 4,260 | -45 | -1% | 40,000 |
| 2024/08/26 | 3,975 | 4,335 | 3,970 | 4,305 | +330 | +8.3% | 46,500 |
| 2024/08/23 | 3,865 | 3,995 | 3,845 | 3,975 | +40 | +1% | 15,300 |
| 2024/08/22 | 3,860 | 4,000 | 3,845 | 3,935 | +75 | +1.9% | 10,800 |
| 2024/08/21 | 3,915 | 3,975 | 3,830 | 3,860 | -75 | -1.9% | 13,900 |
| 2024/08/20 | 3,780 | 3,960 | 3,780 | 3,935 | +180 | +4.8% | 24,600 |
| 2024/08/19 | 3,860 | 3,915 | 3,755 | 3,755 | -110 | -2.8% | 16,200 |
| 2024/08/16 | 3,840 | 3,870 | 3,785 | 3,865 | +140 | +3.8% | 22,300 |
| 2024/08/15 | 3,730 | 3,790 | 3,680 | 3,725 | -5 | -0.1% | 13,000 |
| 2024/08/14 | 3,840 | 3,845 | 3,700 | 3,730 | -360 | -8.8% | 47,100 |
| 2024/08/13 | 3,875 | 4,120 | 3,875 | 4,090 | +250 | +6.5% | 24,400 |
| 2024/08/09 | 3,815 | 3,895 | 3,775 | 3,840 | +40 | +1.1% | 10,000 |
| 2024/08/08 | 3,775 | 3,900 | 3,745 | 3,800 | -45 | -1.2% | 10,500 |
| 2024/08/07 | 3,755 | 3,950 | 3,745 | 3,845 | +20 | +0.5% | 21,200 |
| 2024/08/06 | 3,645 | 3,905 | 3,645 | 3,825 | +390 | +11.4% | 40,300 |
| 2024/08/05 | 3,780 | 3,840 | 3,345 | 3,435 | -610 | -15.1% | 64,600 |
| 2024/08/02 | 4,270 | 4,270 | 4,035 | 4,045 | -435 | -9.7% | 55,700 |
| 2024/08/01 | 4,575 | 4,575 | 4,440 | 4,480 | -75 | -1.6% | 9,800 |
| 2024/07/31 | 4,570 | 4,570 | 4,410 | 4,555 | -10 | -0.2% | 18,600 |
| 2024/07/30 | 4,610 | 4,610 | 4,505 | 4,565 | ±0 | ±0% | 4,600 |
| 2024/07/29 | 4,510 | 4,600 | 4,450 | 4,565 | +95 | +2.1% | 13,300 |
| 2024/07/26 | 4,580 | 4,630 | 4,470 | 4,470 | -130 | -2.8% | 30,500 |
| 2024/07/25 | 4,670 | 4,700 | 4,595 | 4,600 | -110 | -2.3% | 38,700 |
151～
200
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 | 2.06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% | 21.24倍 | 9.34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% | 14.60倍 | 1.17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
