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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/05/14 | 5,530 | 5,790 | 5,410 | 5,440 | -770 | -12.4% | 96,100 |
| 2024/05/13 | 6,120 | 6,220 | 6,080 | 6,210 | +90 | +1.5% | 38,900 |
| 2024/05/10 | 6,330 | 6,330 | 6,070 | 6,120 | -150 | -2.4% | 33,900 |
| 2024/05/09 | 6,390 | 6,390 | 6,100 | 6,270 | -70 | -1.1% | 46,900 |
| 2024/05/08 | 6,280 | 6,430 | 6,160 | 6,340 | +160 | +2.6% | 44,200 |
| 2024/05/07 | 6,150 | 6,300 | 6,150 | 6,180 | +80 | +1.3% | 28,200 |
| 2024/05/02 | 6,130 | 6,260 | 6,070 | 6,100 | +60 | +1% | 24,400 |
| 2024/05/01 | 6,100 | 6,130 | 5,980 | 6,040 | -160 | -2.6% | 25,200 |
| 2024/04/30 | 6,180 | 6,210 | 6,080 | 6,200 | +80 | +1.3% | 22,100 |
| 2024/04/26 | 6,180 | 6,230 | 6,120 | 6,120 | -30 | -0.5% | 19,800 |
| 2024/04/25 | 6,220 | 6,250 | 6,140 | 6,150 | -130 | -2.1% | 22,400 |
| 2024/04/24 | 6,400 | 6,440 | 6,280 | 6,280 | -30 | -0.5% | 33,500 |
| 2024/04/23 | 6,300 | 6,380 | 6,150 | 6,310 | +20 | +0.3% | 22,400 |
| 2024/04/22 | 6,150 | 6,300 | 6,100 | 6,290 | +170 | +2.8% | 26,100 |
| 2024/04/19 | 6,350 | 6,350 | 6,080 | 6,120 | -260 | -4.1% | 43,100 |
| 2024/04/18 | 6,160 | 6,450 | 6,160 | 6,380 | +110 | +1.8% | 30,800 |
251～
300
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
