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 |
|---|---|---|---|---|---|---|---|
| 2023/12/20 | 6,620 | 6,760 | 6,400 | 6,400 | -200 | -3% | 78,900 |
| 2023/12/19 | 6,430 | 6,620 | 6,290 | 6,600 | +120 | +1.9% | 62,200 |
| 2023/12/18 | 6,570 | 6,570 | 6,250 | 6,480 | +260 | +4.2% | 141,300 |
| 2023/12/15 | 5,930 | 6,400 | 5,910 | 6,220 | +360 | +6.1% | 134,900 |
| 2023/12/14 | 6,150 | 6,280 | 5,860 | 5,860 | -280 | -4.6% | 61,500 |
| 2023/12/13 | 5,710 | 6,190 | 5,710 | 6,140 | +370 | +6.4% | 55,500 |
| 2023/12/12 | 6,100 | 6,100 | 5,730 | 5,770 | -260 | -4.3% | 52,200 |
| 2023/12/11 | 6,080 | 6,140 | 5,980 | 6,030 | ±0 | ±0% | 26,800 |
| 2023/12/08 | 5,860 | 6,160 | 5,850 | 6,030 | +120 | +2% | 48,900 |
| 2023/12/07 | 5,880 | 6,010 | 5,830 | 5,910 | -70 | -1.2% | 28,600 |
| 2023/12/06 | 6,060 | 6,300 | 5,930 | 5,980 | -150 | -2.4% | 71,200 |
| 2023/12/05 | 6,160 | 6,260 | 6,080 | 6,130 | -210 | -3.3% | 79,700 |
| 2023/12/04 | 5,850 | 6,370 | 5,800 | 6,340 | +580 | +10.1% | 150,900 |
| 2023/12/01 | 5,720 | 5,960 | 5,600 | 5,760 | +90 | +1.6% | 72,600 |
| 2023/11/30 | 5,640 | 5,740 | 5,540 | 5,670 | +20 | +0.4% | 41,600 |
| 2023/11/29 | 5,450 | 5,680 | 5,410 | 5,650 | +250 | +4.6% | 37,300 |
| 2023/11/28 | 5,400 | 5,450 | 5,260 | 5,400 | ±0 | ±0% | 28,500 |
| 2023/11/27 | 5,580 | 5,680 | 5,370 | 5,400 | -160 | -2.9% | 57,100 |
| 2023/11/24 | 5,750 | 5,800 | 5,560 | 5,560 | -180 | -3.1% | 33,500 |
| 2023/11/22 | 5,950 | 5,970 | 5,720 | 5,740 | -210 | -3.5% | 45,800 |
| 2023/11/21 | 6,070 | 6,120 | 5,870 | 5,950 | -60 | -1% | 42,200 |
| 2023/11/20 | 5,850 | 6,140 | 5,740 | 6,010 | +160 | +2.7% | 63,500 |
| 2023/11/17 | 5,600 | 5,860 | 5,540 | 5,850 | +230 | +4.1% | 42,100 |
| 2023/11/16 | 5,780 | 5,930 | 5,580 | 5,620 | -260 | -4.4% | 52,000 |
| 2023/11/15 | 5,730 | 5,980 | 5,520 | 5,880 | +240 | +4.3% | 161,100 |
| 2023/11/14 | 5,200 | 5,640 | 5,150 | 5,640 | +705 | +14.3% | 147,700 |
| 2023/11/13 | 4,900 | 4,960 | 4,850 | 4,935 | +35 | +0.7% | 17,400 |
| 2023/11/10 | 4,985 | 5,020 | 4,830 | 4,900 | -140 | -2.8% | 24,900 |
| 2023/11/09 | 5,090 | 5,100 | 4,975 | 5,040 | -50 | -1% | 22,800 |
| 2023/11/08 | 5,210 | 5,270 | 5,040 | 5,090 | -110 | -2.1% | 32,600 |
| 2023/11/07 | 5,080 | 5,210 | 5,010 | 5,200 | +50 | +1% | 32,300 |
| 2023/11/06 | 5,160 | 5,300 | 5,090 | 5,150 | +60 | +1.2% | 40,000 |
| 2023/11/02 | 4,975 | 5,130 | 4,975 | 5,090 | +115 | +2.3% | 28,700 |
| 2023/11/01 | 5,140 | 5,140 | 4,930 | 4,975 | -75 | -1.5% | 26,800 |
| 2023/10/31 | 5,060 | 5,160 | 4,865 | 5,050 | -10 | -0.2% | 38,300 |
| 2023/10/30 | 4,960 | 5,210 | 4,960 | 5,060 | +10 | +0.2% | 46,200 |
| 2023/10/27 | 4,850 | 5,120 | 4,755 | 5,050 | +270 | +5.6% | 76,300 |
| 2023/10/26 | 4,825 | 4,935 | 4,745 | 4,780 | -185 | -3.7% | 52,400 |
| 2023/10/25 | 5,050 | 5,160 | 4,920 | 4,965 | -15 | -0.3% | 57,400 |
| 2023/10/24 | 4,715 | 5,030 | 4,500 | 4,980 | +325 | +7% | 68,400 |
| 2023/10/23 | 4,780 | 4,780 | 4,570 | 4,655 | -130 | -2.7% | 36,000 |
| 2023/10/20 | 4,840 | 4,840 | 4,605 | 4,785 | -75 | -1.5% | 55,300 |
| 2023/10/19 | 4,640 | 4,975 | 4,640 | 4,860 | +110 | +2.3% | 83,500 |
| 2023/10/18 | 4,485 | 4,760 | 4,475 | 4,750 | +225 | +5% | 39,700 |
| 2023/10/17 | 4,355 | 4,555 | 4,355 | 4,525 | +185 | +4.3% | 24,600 |
| 2023/10/16 | 4,305 | 4,390 | 4,275 | 4,340 | -30 | -0.7% | 20,900 |
| 2023/10/13 | 4,490 | 4,495 | 4,360 | 4,370 | -145 | -3.2% | 26,000 |
| 2023/10/12 | 4,420 | 4,545 | 4,395 | 4,515 | +95 | +2.1% | 22,300 |
| 2023/10/11 | 4,490 | 4,515 | 4,405 | 4,420 | -60 | -1.3% | 16,600 |
| 2023/10/10 | 4,515 | 4,650 | 4,420 | 4,480 | -35 | -0.8% | 29,700 |
351～
400
件表示中 / 1325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 | 305,000円 | +14.8% | +18.8% | 0.00% | 36.29倍 | 2.66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 | 26,200円 | +5.4% | - | 0.00% | 8.15倍 | 2.11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 |
| 日本情報 | 84,500円 | +12.7% | +35.4% | 0.59% | 18.83倍 | 3.23倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ウォンテッドリ | 129,000円 | +5.3% | +0.1% | 1.55% | 11.79倍 | 2.79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 |
| テクノロジー | 72,600円 | +43.4% | +48.8% | 0.00% | 22.26倍 | 9.79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 |
市場注目の銘柄
チャート関連のコラム
