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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 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 |
| 2024/04/17 | 6,470 | 6,500 | 6,240 | 6,270 | -210 | -3.2% | 31,800 |
| 2024/04/16 | 6,410 | 6,570 | 6,390 | 6,480 | -30 | -0.5% | 42,400 |
| 2024/04/15 | 6,360 | 6,530 | 6,360 | 6,510 | -10 | -0.2% | 28,900 |
| 2024/04/12 | 6,630 | 6,660 | 6,470 | 6,520 | -10 | -0.2% | 32,000 |
| 2024/04/11 | 6,790 | 6,850 | 6,530 | 6,530 | -380 | -5.5% | 53,600 |
| 2024/04/10 | 6,880 | 7,200 | 6,880 | 6,910 | +120 | +1.8% | 56,700 |
| 2024/04/09 | 6,750 | 6,960 | 6,750 | 6,790 | -70 | -1% | 28,300 |
| 2024/04/08 | 6,820 | 6,940 | 6,790 | 6,860 | +50 | +0.7% | 25,900 |
| 2024/04/05 | 6,770 | 6,900 | 6,720 | 6,810 | -100 | -1.4% | 31,600 |
301～
350
件表示中 / 1394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 | 312,000円 | +14.8% | -5.9% | 0.00% | 48.96倍 | 2.73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 |
| ファブリカＨＤ | 229,200円 | +5.9% | -11.3% | 1.66% | 21.29倍 | 3.40倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| ウォンテッドリ | 131,900円 | +5.3% | +0.1% | 1.52% | 12.05倍 | 2.86倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ＹＥ ＤＩＧＩＴ | 67,900円 | +0.3% | +11.2% | 2.95% | 10.53倍 | 1.78倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ｔｒｉｐｌａ | 209,200円 | +48.4% | +114.6% | 0.00% | 30.58倍 | 9.37倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
