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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 2025/06/06 | 5,550 | 5,580 | 5,360 | 5,510 | -100 | -1.8% | 608,900 |
| 2025/06/05 | 5,020 | 5,610 | 4,985 | 5,610 | +590 | +11.8% | 1,041,900 |
| 2025/06/04 | 5,150 | 5,280 | 4,975 | 5,020 | -160 | -3.1% | 421,300 |
| 2025/06/03 | 5,340 | 5,340 | 5,040 | 5,180 | -100 | -1.9% | 611,800 |
| 2025/06/02 | 5,180 | 5,380 | 5,150 | 5,280 | +190 | +3.7% | 809,800 |
| 2025/05/30 | 4,980 | 5,180 | 4,945 | 5,090 | +180 | +3.7% | 646,100 |
| 2025/05/29 | 4,795 | 5,090 | 4,740 | 4,910 | +165 | +3.5% | 769,900 |
| 2025/05/28 | 4,850 | 4,885 | 4,705 | 4,745 | -120 | -2.5% | 562,600 |
| 2025/05/27 | 4,945 | 4,970 | 4,835 | 4,865 | -15 | -0.3% | 340,300 |
| 2025/05/26 | 4,920 | 4,965 | 4,785 | 4,880 | -55 | -1.1% | 416,800 |
| 2025/05/23 | 5,010 | 5,070 | 4,860 | 4,935 | -50 | -1% | 510,200 |
| 2025/05/22 | 5,080 | 5,240 | 4,985 | 4,985 | -155 | -3% | 445,000 |
| 2025/05/21 | 5,350 | 5,370 | 5,120 | 5,140 | -230 | -4.3% | 461,600 |
| 2025/05/20 | 5,680 | 5,680 | 5,210 | 5,370 | -210 | -3.8% | 669,400 |
| 2025/05/19 | 5,480 | 5,640 | 5,310 | 5,580 | +200 | +3.7% | 924,200 |
| 2025/05/16 | 5,200 | 5,480 | 5,100 | 5,380 | +405 | +8.1% | 1,552,300 |
| 2025/05/15 | 4,695 | 4,975 | 4,650 | 4,975 | +700 | +16.4% | 2,559,000 |
| 2025/05/14 | 4,300 | 4,320 | 4,205 | 4,275 | -55 | -1.3% | 357,100 |
| 2025/05/13 | 4,265 | 4,375 | 4,180 | 4,330 | +45 | +1.1% | 451,700 |
| 2025/05/12 | 4,295 | 4,305 | 4,170 | 4,285 | +105 | +2.5% | 242,300 |
| 2025/05/09 | 4,095 | 4,205 | 4,060 | 4,180 | +160 | +4% | 252,700 |
| 2025/05/08 | 4,095 | 4,115 | 3,985 | 4,020 | -80 | -2% | 256,600 |
| 2025/05/07 | 4,110 | 4,225 | 4,090 | 4,100 | -25 | -0.6% | 197,700 |
| 2025/05/02 | 4,195 | 4,205 | 4,075 | 4,125 | -115 | -2.7% | 240,400 |
| 2025/05/01 | 4,285 | 4,295 | 4,205 | 4,240 | -60 | -1.4% | 130,400 |
| 2025/04/30 | 4,220 | 4,325 | 4,180 | 4,300 | +100 | +2.4% | 192,100 |
| 2025/04/28 | 4,345 | 4,345 | 4,190 | 4,200 | -95 | -2.2% | 238,100 |
| 2025/04/25 | 4,300 | 4,350 | 4,260 | 4,295 | -10 | -0.2% | 179,800 |
| 2025/04/24 | 4,355 | 4,420 | 4,305 | 4,305 | -110 | -2.5% | 225,400 |
| 2025/04/23 | 4,500 | 4,580 | 4,370 | 4,415 | -85 | -1.9% | 412,400 |
| 2025/04/22 | 4,510 | 4,640 | 4,410 | 4,500 | +15 | +0.3% | 467,600 |
| 2025/04/21 | 4,410 | 4,595 | 4,220 | 4,485 | +215 | +5% | 867,800 |
| 2025/04/18 | 4,350 | 4,395 | 4,250 | 4,270 | -80 | -1.8% | 341,600 |
1～
50
件表示中 / 185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 | 589,000円 | +97.1% | +97.2% | 0.00% | 20.66倍 | 21.60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 |
| セ硝子 | 297,900円 | +0.5% | -34.2% | 5.71% | 13.42倍 | 0.63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 |
| ＺＡＣＲＯＳ | 372,500円 | +4.2% | +4.2% | 3.60% | 9.12倍 | 0.75倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| マンダム | 142,200円 | +10.7% | +91.7% | 2.81% | 22.84倍 | 0.91倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 日農薬 | 83,600円 | +7.5% | +1.6% | 2.99% | 13.63倍 | 0.85倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
市場注目の銘柄
チャート関連のコラム
