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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,350 | 4,395 | 4,250 | 4,270 | -80 | -1.8% | 341,600 |
| 2025/04/17 | 4,500 | 4,580 | 4,285 | 4,350 | -110 | -2.5% | 526,900 |
| 2025/04/16 | 4,250 | 4,595 | 4,240 | 4,460 | +310 | +7.5% | 773,500 |
| 2025/04/15 | 4,000 | 4,185 | 3,980 | 4,150 | +95 | +2.3% | 258,600 |
| 2025/04/14 | 3,850 | 4,170 | 3,840 | 4,055 | +305 | +8.1% | 494,300 |
| 2025/04/11 | 3,720 | 3,775 | 3,580 | 3,750 | -40 | -1.1% | 406,200 |
| 2025/04/10 | 3,945 | 3,945 | 3,715 | 3,790 | +195 | +5.4% | 379,800 |
| 2025/04/09 | 3,585 | 3,625 | 3,460 | 3,595 | -25 | -0.7% | 325,500 |
| 2025/04/08 | 3,710 | 3,785 | 3,605 | 3,620 | +190 | +5.5% | 328,000 |
| 2025/04/07 | 3,165 | 3,605 | 3,160 | 3,430 | -295 | -7.9% | 630,700 |
| 2025/04/04 | 3,795 | 3,845 | 3,450 | 3,725 | -140 | -3.6% | 607,600 |
| 2025/04/03 | 3,675 | 3,960 | 3,675 | 3,865 | -20 | -0.5% | 335,400 |
| 2025/04/02 | 3,955 | 3,955 | 3,815 | 3,885 | -60 | -1.5% | 354,200 |
| 2025/04/01 | 4,145 | 4,310 | 3,845 | 3,945 | -135 | -3.3% | 707,700 |
| 2025/03/31 | 4,090 | 4,170 | 3,985 | 4,080 | -75 | -1.8% | 413,800 |
| 2025/03/28 | 4,155 | 4,265 | 4,115 | 4,155 | +50 | +1.2% | 303,600 |
| 2025/03/27 | 4,310 | 4,350 | 4,080 | 4,105 | -270 | -6.2% | 376,100 |
| 2025/03/26 | 4,120 | 4,380 | 4,035 | 4,375 | +320 | +7.9% | 328,400 |
| 2025/03/25 | 4,035 | 4,055 | 3,940 | 4,055 | +20 | +0.5% | 266,100 |
| 2025/03/24 | 4,250 | 4,310 | 3,995 | 4,035 | -175 | -4.2% | 421,400 |
| 2025/03/21 | 4,050 | 4,240 | 3,990 | 4,210 | +185 | +4.6% | 327,300 |
| 2025/03/19 | 4,045 | 4,185 | 3,985 | 4,025 | +35 | +0.9% | 385,600 |
| 2025/03/18 | 4,145 | 4,285 | 3,980 | 3,990 | -135 | -3.3% | 466,400 |
| 2025/03/17 | 4,235 | 4,235 | 4,065 | 4,125 | +10 | +0.2% | 280,600 |
| 2025/03/14 | 4,120 | 4,320 | 4,035 | 4,115 | +40 | +1% | 436,100 |
| 2025/03/13 | 4,120 | 4,200 | 3,995 | 4,075 | +80 | +2% | 456,700 |
| 2025/03/12 | 3,645 | 4,050 | 3,640 | 3,995 | +355 | +9.8% | 513,000 |
| 2025/03/11 | 3,805 | 3,865 | 3,600 | 3,640 | -215 | -5.6% | 531,700 |
| 2025/03/10 | 3,950 | 4,095 | 3,830 | 3,855 | +45 | +1.2% | 444,700 |
| 2025/03/07 | 3,905 | 4,015 | 3,785 | 3,810 | -140 | -3.5% | 463,000 |
| 2025/03/06 | 3,850 | 4,000 | 3,730 | 3,950 | +180 | +4.8% | 387,700 |
| 2025/03/05 | 3,800 | 3,845 | 3,700 | 3,770 | -20 | -0.5% | 281,100 |
| 2025/03/04 | 3,785 | 3,855 | 3,595 | 3,790 | -105 | -2.7% | 536,900 |
| 2025/03/03 | 3,790 | 4,090 | 3,785 | 3,895 | +240 | +6.6% | 676,000 |
| 2025/02/28 | 3,605 | 3,770 | 3,570 | 3,655 | -20 | -0.5% | 434,900 |
| 2025/02/27 | 3,455 | 3,675 | 3,395 | 3,675 | +175 | +5% | 398,900 |
| 2025/02/26 | 3,280 | 3,510 | 3,160 | 3,500 | +215 | +6.5% | 489,300 |
| 2025/02/25 | 3,270 | 3,430 | 3,240 | 3,285 | -55 | -1.6% | 270,600 |
| 2025/02/21 | 3,420 | 3,505 | 3,325 | 3,340 | -60 | -1.8% | 293,700 |
| 2025/02/20 | 3,265 | 3,510 | 3,240 | 3,400 | +145 | +4.5% | 685,200 |
| 2025/02/19 | 3,245 | 3,280 | 3,065 | 3,255 | +55 | +1.7% | 537,300 |
| 2025/02/18 | 3,235 | 3,335 | 3,185 | 3,200 | ±0 | ±0% | 518,000 |
| 2025/02/17 | 3,215 | 3,535 | 3,145 | 3,200 | -365 | -10.2% | 1,252,100 |
| 2025/02/14 | 3,510 | 3,615 | 3,460 | 3,565 | -15 | -0.4% | 398,900 |
| 2025/02/13 | 3,700 | 3,700 | 3,510 | 3,580 | -120 | -3.2% | 385,000 |
| 2025/02/12 | 3,590 | 3,720 | 3,565 | 3,700 | +160 | +4.5% | 265,500 |
| 2025/02/10 | 3,400 | 3,560 | 3,360 | 3,540 | +115 | +3.4% | 202,000 |
| 2025/02/07 | 3,550 | 3,550 | 3,405 | 3,425 | -125 | -3.5% | 259,100 |
| 2025/02/06 | 3,410 | 3,565 | 3,385 | 3,550 | +140 | +4.1% | 230,200 |
| 2025/02/05 | 3,450 | 3,465 | 3,400 | 3,410 | -20 | -0.6% | 137,600 |
1～
50
件表示中 / 136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 | 427,000円 | +98.3% | +90.4% | 0.00% | 30.22倍 | 20.61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 |
| 高圧ガス | 91,200円 | +7.2% | +8.2% | 2.19% | 10.49倍 | 0.65倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大有機 | 223,600円 | +4.0% | +9.4% | 3.04% | 12.99倍 | 1.00倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| レック | 129,300円 | +6.9% | +27.4% | 1.55% | 32.33倍 | 1.31倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 大倉工 | 385,000円 | +4.7% | +9.6% | 5.06% | 10.02倍 | 0.71倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
