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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 4,775 | 4,820 | 4,705 | 4,710 | -65 | -1.4% | 16,800 |
| 2024/07/23 | 4,765 | 4,855 | 4,750 | 4,775 | +10 | +0.2% | 11,700 |
| 2024/07/22 | 4,795 | 4,855 | 4,720 | 4,765 | -75 | -1.5% | 25,500 |
| 2024/07/19 | 5,070 | 5,070 | 4,840 | 4,840 | -270 | -5.3% | 51,900 |
| 2024/07/18 | 5,220 | 5,290 | 5,110 | 5,110 | -190 | -3.6% | 19,700 |
| 2024/07/17 | 5,120 | 5,350 | 5,100 | 5,300 | +270 | +5.4% | 32,200 |
| 2024/07/16 | 5,130 | 5,160 | 5,030 | 5,030 | -60 | -1.2% | 12,400 |
| 2024/07/12 | 4,790 | 5,160 | 4,790 | 5,090 | +240 | +4.9% | 42,400 |
| 2024/07/11 | 4,795 | 4,850 | 4,720 | 4,850 | +100 | +2.1% | 8,700 |
| 2024/07/10 | 4,870 | 4,885 | 4,690 | 4,750 | -65 | -1.3% | 32,000 |
| 2024/07/09 | 4,825 | 4,910 | 4,815 | 4,815 | ±0 | ±0% | 11,200 |
| 2024/07/08 | 4,840 | 4,880 | 4,810 | 4,815 | +5 | +0.1% | 9,400 |
| 2024/07/05 | 4,765 | 4,870 | 4,765 | 4,810 | +15 | +0.3% | 15,900 |
| 2024/07/04 | 4,720 | 4,855 | 4,720 | 4,795 | +85 | +1.8% | 14,900 |
| 2024/07/03 | 4,700 | 4,755 | 4,690 | 4,710 | +15 | +0.3% | 11,800 |
| 2024/07/02 | 4,710 | 4,725 | 4,630 | 4,695 | -55 | -1.2% | 24,400 |
| 2024/07/01 | 4,925 | 4,980 | 4,750 | 4,750 | -150 | -3.1% | 34,500 |
| 2024/06/28 | 5,040 | 5,040 | 4,900 | 4,900 | -100 | -2% | 15,500 |
| 2024/06/27 | 4,990 | 5,040 | 4,935 | 5,000 | -20 | -0.4% | 9,500 |
| 2024/06/26 | 5,010 | 5,110 | 4,935 | 5,020 | +25 | +0.5% | 18,600 |
| 2024/06/25 | 5,080 | 5,080 | 4,955 | 4,995 | -85 | -1.7% | 28,900 |
| 2024/06/24 | 5,050 | 5,170 | 5,010 | 5,080 | +80 | +1.6% | 27,400 |
| 2024/06/21 | 4,925 | 5,100 | 4,925 | 5,000 | +75 | +1.5% | 30,600 |
| 2024/06/20 | 4,750 | 4,925 | 4,750 | 4,925 | +155 | +3.2% | 21,800 |
| 2024/06/19 | 4,755 | 4,790 | 4,735 | 4,770 | -20 | -0.4% | 7,900 |
| 2024/06/18 | 4,730 | 4,805 | 4,720 | 4,790 | +75 | +1.6% | 9,200 |
| 2024/06/17 | 4,790 | 4,790 | 4,715 | 4,715 | -85 | -1.8% | 8,800 |
| 2024/06/14 | 4,745 | 4,840 | 4,680 | 4,800 | +30 | +0.6% | 9,400 |
| 2024/06/13 | 4,810 | 4,870 | 4,770 | 4,770 | -20 | -0.4% | 12,500 |
| 2024/06/12 | 4,900 | 4,990 | 4,770 | 4,790 | -110 | -2.2% | 15,300 |
| 2024/06/11 | 5,020 | 5,030 | 4,900 | 4,900 | +25 | +0.5% | 25,200 |
| 2024/06/10 | 4,735 | 4,880 | 4,700 | 4,875 | +145 | +3.1% | 13,800 |
| 2024/06/07 | 4,660 | 4,775 | 4,660 | 4,730 | +70 | +1.5% | 9,500 |
| 2024/06/06 | 4,780 | 4,785 | 4,650 | 4,660 | -70 | -1.5% | 18,100 |
| 2024/06/05 | 4,825 | 4,825 | 4,700 | 4,730 | -95 | -2% | 24,400 |
| 2024/06/04 | 4,800 | 4,895 | 4,800 | 4,825 | +30 | +0.6% | 18,300 |
| 2024/06/03 | 4,810 | 4,870 | 4,725 | 4,795 | +25 | +0.5% | 14,700 |
| 2024/05/31 | 4,810 | 4,835 | 4,735 | 4,770 | -60 | -1.2% | 31,100 |
| 2024/05/30 | 4,850 | 4,855 | 4,785 | 4,830 | -45 | -0.9% | 29,500 |
| 2024/05/29 | 4,980 | 5,010 | 4,875 | 4,875 | -125 | -2.5% | 42,400 |
| 2024/05/28 | 5,080 | 5,130 | 5,000 | 5,000 | -80 | -1.6% | 15,700 |
| 2024/05/27 | 4,990 | 5,080 | 4,965 | 5,080 | +100 | +2% | 15,800 |
| 2024/05/24 | 5,010 | 5,080 | 4,965 | 4,980 | -80 | -1.6% | 16,000 |
| 2024/05/23 | 5,170 | 5,200 | 5,040 | 5,060 | -60 | -1.2% | 17,500 |
| 2024/05/22 | 5,200 | 5,220 | 5,110 | 5,120 | -40 | -0.8% | 17,600 |
| 2024/05/21 | 5,220 | 5,270 | 5,160 | 5,160 | -50 | -1% | 25,200 |
| 2024/05/20 | 5,230 | 5,300 | 5,180 | 5,210 | -20 | -0.4% | 20,800 |
| 2024/05/17 | 5,360 | 5,360 | 5,190 | 5,230 | -130 | -2.4% | 28,300 |
| 2024/05/16 | 5,410 | 5,480 | 5,260 | 5,360 | -40 | -0.7% | 30,500 |
| 2024/05/15 | 5,460 | 5,530 | 5,350 | 5,400 | -40 | -0.7% | 32,100 |
201～
250
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
