エーアイの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2019/10/10 | 1,560 | 1,560 | 1,520 | 1,523 | -39 | -2.5% | 29,100 |
2019/10/09 | 1,553 | 1,565 | 1,542 | 1,562 | ±0 | ±0% | 9,400 |
2019/10/08 | 1,560 | 1,571 | 1,553 | 1,562 | +1 | +0.1% | 11,400 |
2019/10/07 | 1,601 | 1,601 | 1,556 | 1,561 | ±0 | ±0% | 11,000 |
2019/10/04 | 1,552 | 1,572 | 1,550 | 1,561 | +11 | +0.7% | 14,600 |
2019/10/03 | 1,552 | 1,556 | 1,535 | 1,550 | -31 | -2% | 24,000 |
2019/10/02 | 1,550 | 1,592 | 1,550 | 1,581 | -9 | -0.6% | 20,400 |
2019/10/01 | 1,591 | 1,623 | 1,590 | 1,590 | -1 | -0.1% | 18,100 |
2019/09/30 | 1,615 | 1,621 | 1,591 | 1,591 | -23 | -1.4% | 21,900 |
2019/09/27 | 1,630 | 1,630 | 1,608 | 1,614 | -3 | -0.2% | 20,300 |
2019/09/26 | 1,632 | 1,665 | 1,615 | 1,617 | -14 | -0.9% | 20,500 |
2019/09/25 | 1,648 | 1,648 | 1,610 | 1,631 | -17 | -1% | 19,300 |
2019/09/24 | 1,660 | 1,667 | 1,641 | 1,648 | -9 | -0.5% | 25,900 |
2019/09/20 | 1,680 | 1,682 | 1,652 | 1,657 | -21 | -1.3% | 21,400 |
2019/09/19 | 1,645 | 1,695 | 1,627 | 1,678 | +31 | +1.9% | 40,300 |
2019/09/18 | 1,730 | 1,730 | 1,635 | 1,647 | -32 | -1.9% | 48,500 |
2019/09/17 | 1,730 | 1,790 | 1,654 | 1,679 | +76 | +4.7% | 186,500 |
2019/09/13 | 1,610 | 1,613 | 1,587 | 1,603 | -1 | -0.1% | 11,100 |
2019/09/12 | 1,621 | 1,625 | 1,603 | 1,604 | -5 | -0.3% | 14,300 |
2019/09/11 | 1,600 | 1,610 | 1,571 | 1,609 | +12 | +0.8% | 19,400 |
2019/09/10 | 1,619 | 1,619 | 1,596 | 1,597 | -7 | -0.4% | 9,500 |
2019/09/09 | 1,615 | 1,619 | 1,588 | 1,604 | -10 | -0.6% | 18,700 |
2019/09/06 | 1,600 | 1,632 | 1,597 | 1,614 | +31 | +2% | 37,200 |
2019/09/05 | 1,543 | 1,600 | 1,543 | 1,583 | +45 | +2.9% | 32,900 |
2019/09/04 | 1,571 | 1,573 | 1,521 | 1,538 | -41 | -2.6% | 25,800 |
2019/09/03 | 1,525 | 1,603 | 1,521 | 1,579 | +48 | +3.1% | 36,200 |
2019/09/02 | 1,555 | 1,568 | 1,512 | 1,531 | -14 | -0.9% | 20,900 |
2019/08/30 | 1,494 | 1,545 | 1,465 | 1,545 | +76 | +5.2% | 31,100 |
2019/08/29 | 1,495 | 1,495 | 1,455 | 1,469 | -20 | -1.3% | 23,000 |
2019/08/28 | 1,514 | 1,520 | 1,483 | 1,489 | -25 | -1.7% | 27,800 |
2019/08/27 | 1,554 | 1,559 | 1,501 | 1,514 | -35 | -2.3% | 39,400 |
2019/08/26 | 1,550 | 1,563 | 1,508 | 1,549 | -47 | -2.9% | 31,000 |
2019/08/23 | 1,633 | 1,639 | 1,590 | 1,596 | -44 | -2.7% | 52,300 |
2019/08/22 | 1,686 | 1,687 | 1,638 | 1,640 | -44 | -2.6% | 25,700 |
2019/08/21 | 1,689 | 1,697 | 1,673 | 1,684 | -9 | -0.5% | 23,300 |
2019/08/20 | 1,708 | 1,708 | 1,683 | 1,693 | +20 | +1.2% | 16,500 |
2019/08/19 | 1,646 | 1,685 | 1,646 | 1,673 | +36 | +2.2% | 15,300 |
2019/08/16 | 1,640 | 1,652 | 1,620 | 1,637 | ±0 | ±0% | 33,700 |
2019/08/15 | 1,639 | 1,656 | 1,616 | 1,637 | -68 | -4% | 48,700 |
2019/08/14 | 1,710 | 1,724 | 1,673 | 1,705 | +15 | +0.9% | 34,400 |
2019/08/13 | 1,740 | 1,740 | 1,666 | 1,690 | -120 | -6.6% | 63,000 |
2019/08/09 | 1,780 | 1,814 | 1,761 | 1,810 | +49 | +2.8% | 29,400 |
2019/08/08 | 1,810 | 1,810 | 1,750 | 1,761 | -34 | -1.9% | 26,600 |
2019/08/07 | 1,820 | 1,836 | 1,783 | 1,795 | -14 | -0.8% | 29,300 |
2019/08/06 | 1,700 | 1,813 | 1,690 | 1,809 | +19 | +1.1% | 46,000 |
2019/08/05 | 1,890 | 1,895 | 1,756 | 1,790 | -109 | -5.7% | 63,100 |
2019/08/02 | 1,925 | 1,933 | 1,876 | 1,899 | -66 | -3.4% | 40,000 |
2019/08/01 | 1,950 | 1,981 | 1,940 | 1,965 | +1 | +0.1% | 9,400 |
2019/07/31 | 1,971 | 1,971 | 1,953 | 1,964 | -16 | -0.8% | 8,100 |
2019/07/30 | 1,997 | 1,998 | 1,971 | 1,980 | -6 | -0.3% | 8,400 |
1251~
1300
件表示中 / 1564件
類似銘柄と比較する
現在ご覧いただいている「エーアイ」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 |
---|---|---|---|---|---|---|---|---|
エーアイ | 58,100円 | - | - | 0.00% | - | 3.03倍 |
|
音声合成エンジンを開発・販売。防災無線など法人向けと個人向けで読み上げサービスを提供 |
トレードワクス | 129,000円 | +19.9% | - | 1.55% | - | 3.95倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
日本エンタ | 10,700円 | +13.1% | +7.9% | 2.80% | 22.29倍 | 0.84倍 |
|
スマホ向けコンテンツ配信と法人SIが柱。スマホ特注化に実績。鮮魚ECなど新事業模索中 |
キッズスター | 162,500円 | +17.5% | +5.2% | 0.00% | 37.75倍 | 9.08倍 |
|
- |
SIG G | 70,300円 | +15.8% | +23.2% | 3.41% | 14.26倍 | 1.79倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のDX推進を支援 |
市場注目の銘柄
チャート関連のコラム