Ａｉロボティクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 6,610 | 7,540 | 6,610 | 7,540 | +1,000 | +15.3% | 1,842,500 |
| 2025/08/18 | 6,830 | 6,870 | 6,490 | 6,540 | +10 | +0.2% | 650,800 |
| 2025/08/15 | 7,060 | 7,250 | 6,490 | 6,530 | -430 | -6.2% | 1,669,200 |
| 2025/08/14 | 6,460 | 6,960 | 6,390 | 6,960 | +1,000 | +16.8% | 2,429,700 |
| 2025/08/13 | 5,850 | 6,060 | 5,760 | 5,960 | +110 | +1.9% | 591,300 |
| 2025/08/12 | 5,960 | 6,000 | 5,810 | 5,850 | -260 | -4.3% | 538,300 |
| 2025/08/08 | 6,020 | 6,140 | 6,000 | 6,110 | +80 | +1.3% | 285,600 |
| 2025/08/07 | 6,040 | 6,100 | 5,910 | 6,030 | +70 | +1.2% | 299,100 |
| 2025/08/06 | 6,250 | 6,260 | 5,960 | 5,960 | -240 | -3.9% | 444,200 |
| 2025/08/05 | 6,050 | 6,340 | 6,000 | 6,200 | +240 | +4% | 614,200 |
| 2025/08/04 | 5,830 | 6,000 | 5,830 | 5,960 | -40 | -0.7% | 264,700 |
| 2025/08/01 | 6,120 | 6,160 | 5,940 | 6,000 | -180 | -2.9% | 328,600 |
| 2025/07/31 | 6,070 | 6,180 | 5,980 | 6,180 | +160 | +2.7% | 298,600 |
| 2025/07/30 | 5,870 | 6,060 | 5,830 | 6,020 | +140 | +2.4% | 249,300 |
| 2025/07/29 | 6,080 | 6,090 | 5,840 | 5,880 | -200 | -3.3% | 427,500 |
| 2025/07/28 | 6,190 | 6,310 | 6,050 | 6,080 | -80 | -1.3% | 283,800 |
| 2025/07/25 | 6,270 | 6,330 | 6,120 | 6,160 | -100 | -1.6% | 265,900 |
| 2025/07/24 | 6,420 | 6,500 | 6,230 | 6,260 | -110 | -1.7% | 519,800 |
| 2025/07/23 | 6,380 | 6,420 | 6,240 | 6,370 | +50 | +0.8% | 455,500 |
| 2025/07/22 | 6,200 | 6,320 | 6,000 | 6,320 | +240 | +3.9% | 467,300 |
| 2025/07/18 | 6,270 | 6,270 | 6,010 | 6,080 | -130 | -2.1% | 351,100 |
| 2025/07/17 | 6,490 | 6,580 | 6,130 | 6,210 | -120 | -1.9% | 844,600 |
| 2025/07/16 | 6,070 | 6,380 | 5,920 | 6,330 | +280 | +4.6% | 952,600 |
| 2025/07/15 | 6,320 | 6,330 | 5,970 | 6,050 | -340 | -5.3% | 777,000 |
| 2025/07/14 | 6,690 | 7,050 | 6,350 | 6,390 | -300 | -4.5% | 1,299,100 |
| 2025/07/11 | 6,310 | 6,970 | 6,270 | 6,690 | +320 | +5% | 2,409,900 |
| 2025/07/10 | 5,770 | 6,370 | 5,730 | 6,370 | +740 | +13.1% | 1,740,500 |
| 2025/07/09 | 5,560 | 5,700 | 5,410 | 5,630 | +100 | +1.8% | 495,600 |
| 2025/07/08 | 5,240 | 5,540 | 5,230 | 5,530 | +290 | +5.5% | 622,100 |
| 2025/07/07 | 5,170 | 5,380 | 5,160 | 5,240 | +30 | +0.6% | 493,800 |
| 2025/07/04 | 5,550 | 5,550 | 5,210 | 5,210 | -190 | -3.5% | 507,400 |
| 2025/07/03 | 5,540 | 5,560 | 5,210 | 5,400 | -70 | -1.3% | 746,800 |
| 2025/07/02 | 5,710 | 5,730 | 5,460 | 5,470 | -420 | -7.1% | 1,099,800 |
| 2025/07/01 | 6,130 | 6,210 | 5,880 | 5,890 | -230 | -3.8% | 658,200 |
| 2025/06/30 | 6,000 | 6,250 | 5,960 | 6,120 | +170 | +2.9% | 724,100 |
| 2025/06/27 | 5,980 | 6,020 | 5,770 | 5,950 | -130 | -2.1% | 799,000 |
| 2025/06/26 | 6,220 | 6,270 | 6,000 | 6,080 | -60 | -1% | 437,000 |
| 2025/06/25 | 6,100 | 6,240 | 5,970 | 6,140 | +60 | +1% | 609,200 |
| 2025/06/24 | 6,440 | 6,510 | 6,010 | 6,080 | -260 | -4.1% | 1,171,200 |
| 2025/06/23 | 6,250 | 6,390 | 6,130 | 6,340 | +20 | +0.3% | 698,000 |
| 2025/06/20 | 6,650 | 6,680 | 6,210 | 6,320 | -130 | -2% | 1,267,300 |
| 2025/06/19 | 6,000 | 6,580 | 5,960 | 6,450 | +550 | +9.3% | 1,861,400 |
| 2025/06/18 | 5,800 | 6,220 | 5,800 | 5,900 | +190 | +3.3% | 1,297,000 |
| 2025/06/17 | 5,530 | 5,840 | 5,530 | 5,710 | +280 | +5.2% | 859,900 |
| 2025/06/16 | 5,520 | 5,650 | 5,420 | 5,430 | +80 | +1.5% | 625,800 |
| 2025/06/13 | 5,750 | 5,770 | 5,340 | 5,350 | -400 | -7% | 736,200 |
| 2025/06/12 | 5,640 | 5,760 | 5,530 | 5,750 | +150 | +2.7% | 409,400 |
| 2025/06/11 | 5,770 | 5,770 | 5,550 | 5,600 | -130 | -2.3% | 539,400 |
| 2025/06/10 | 5,320 | 5,750 | 5,280 | 5,730 | +470 | +8.9% | 852,100 |
| 2025/06/09 | 5,510 | 5,640 | 5,200 | 5,260 | -250 | -4.5% | 573,700 |
1～
50
件表示中 / 218件
類似銘柄と比較する
現在ご覧いただいている「Ａｉロボティク」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 |
|---|---|---|---|---|---|---|---|---|
| Ａｉロボティク | 754,000円 | +97.1% | +97.2% | 0.00% | 26.44倍 | 26.61倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| コニシ | 130,600円 | +4.5% | +0.1% | 2.91% | 10.25倍 | 0.96倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 339,000円 | +0.5% | -34.2% | 5.01% | 15.28倍 | 0.72倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 444,500円 | -0.2% | -19.1% | 2.70% | 13.05倍 | 1.08倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,949,000円 | -4.4% | -19.3% | 2.05% | 10.49倍 | 0.71倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
