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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,820 | 2,833 | 2,633 | 2,700 | -183 | -6.3% | 32,200 |
| 2025/04/03 | 2,911 | 2,960 | 2,820 | 2,883 | -86 | -2.9% | 15,900 |
| 2025/04/02 | 2,953 | 2,971 | 2,921 | 2,969 | -8 | -0.3% | 5,500 |
| 2025/04/01 | 2,991 | 3,005 | 2,931 | 2,977 | +36 | +1.2% | 6,500 |
| 2025/03/31 | 3,015 | 3,020 | 2,920 | 2,941 | -159 | -5.1% | 21,900 |
| 2025/03/28 | 3,030 | 3,120 | 3,030 | 3,100 | ±0 | ±0% | 7,500 |
| 2025/03/27 | 3,090 | 3,115 | 3,065 | 3,100 | +5 | +0.2% | 3,400 |
| 2025/03/26 | 3,150 | 3,150 | 3,090 | 3,095 | ±0 | ±0% | 1,400 |
| 2025/03/25 | 3,180 | 3,180 | 3,075 | 3,095 | -15 | -0.5% | 7,000 |
| 2025/03/24 | 3,195 | 3,195 | 3,110 | 3,110 | -90 | -2.8% | 8,500 |
| 2025/03/21 | 3,235 | 3,235 | 3,200 | 3,200 | -10 | -0.3% | 2,000 |
| 2025/03/19 | 3,220 | 3,240 | 3,180 | 3,210 | +15 | +0.5% | 4,500 |
| 2025/03/18 | 3,295 | 3,295 | 3,180 | 3,195 | -45 | -1.4% | 6,300 |
| 2025/03/17 | 3,270 | 3,280 | 3,195 | 3,240 | +25 | +0.8% | 2,900 |
| 2025/03/14 | 3,180 | 3,260 | 3,180 | 3,215 | +30 | +0.9% | 8,900 |
| 2025/03/13 | 3,205 | 3,250 | 3,185 | 3,185 | -10 | -0.3% | 6,400 |
| 2025/03/12 | 3,120 | 3,200 | 3,120 | 3,195 | +45 | +1.4% | 4,600 |
| 2025/03/11 | 3,225 | 3,225 | 3,080 | 3,150 | -85 | -2.6% | 8,900 |
| 2025/03/10 | 3,150 | 3,240 | 3,090 | 3,235 | +95 | +3% | 4,600 |
| 2025/03/07 | 3,110 | 3,205 | 3,090 | 3,140 | +30 | +1% | 10,800 |
| 2025/03/06 | 3,145 | 3,195 | 3,105 | 3,110 | -20 | -0.6% | 9,900 |
| 2025/03/05 | 3,120 | 3,150 | 3,090 | 3,130 | +10 | +0.3% | 2,900 |
| 2025/03/04 | 3,200 | 3,205 | 3,040 | 3,120 | -90 | -2.8% | 9,900 |
| 2025/03/03 | 3,150 | 3,245 | 3,125 | 3,210 | +85 | +2.7% | 5,500 |
| 2025/02/28 | 3,185 | 3,185 | 3,105 | 3,125 | -70 | -2.2% | 9,800 |
| 2025/02/27 | 3,170 | 3,220 | 3,170 | 3,195 | ±0 | ±0% | 6,500 |
| 2025/02/26 | 3,240 | 3,295 | 3,180 | 3,195 | -85 | -2.6% | 11,100 |
| 2025/02/25 | 3,330 | 3,340 | 3,275 | 3,280 | -70 | -2.1% | 10,600 |
| 2025/02/21 | 3,350 | 3,435 | 3,305 | 3,350 | -25 | -0.7% | 6,300 |
| 2025/02/20 | 3,450 | 3,460 | 3,375 | 3,375 | -85 | -2.5% | 12,800 |
| 2025/02/19 | 3,535 | 3,560 | 3,440 | 3,460 | -80 | -2.3% | 15,900 |
| 2025/02/18 | 3,635 | 3,740 | 3,540 | 3,540 | -125 | -3.4% | 18,600 |
| 2025/02/17 | 3,820 | 3,830 | 3,665 | 3,665 | -145 | -3.8% | 21,800 |
| 2025/02/14 | 3,630 | 3,920 | 3,515 | 3,810 | +85 | +2.3% | 60,000 |
| 2025/02/13 | 3,840 | 3,840 | 3,700 | 3,725 | -45 | -1.2% | 24,200 |
| 2025/02/12 | 3,700 | 3,780 | 3,635 | 3,770 | +170 | +4.7% | 47,400 |
| 2025/02/10 | 3,600 | 3,700 | 3,555 | 3,600 | +20 | +0.6% | 28,300 |
| 2025/02/07 | 3,490 | 3,615 | 3,490 | 3,580 | +105 | +3% | 39,900 |
| 2025/02/06 | 3,550 | 3,590 | 3,475 | 3,475 | -35 | -1% | 18,300 |
| 2025/02/05 | 3,480 | 3,530 | 3,415 | 3,510 | +100 | +2.9% | 19,400 |
| 2025/02/04 | 3,280 | 3,410 | 3,280 | 3,410 | +200 | +6.2% | 16,400 |
| 2025/02/03 | 3,305 | 3,310 | 3,210 | 3,210 | -145 | -4.3% | 12,000 |
| 2025/01/31 | 3,430 | 3,450 | 3,330 | 3,355 | -70 | -2% | 23,000 |
| 2025/01/30 | 3,560 | 3,560 | 3,400 | 3,425 | -125 | -3.5% | 33,900 |
| 2025/01/29 | 3,340 | 3,560 | 3,335 | 3,550 | +215 | +6.4% | 50,500 |
| 2025/01/28 | 3,225 | 3,335 | 3,205 | 3,335 | +50 | +1.5% | 14,800 |
| 2025/01/27 | 3,380 | 3,450 | 3,270 | 3,285 | -50 | -1.5% | 19,400 |
| 2025/01/24 | 3,135 | 3,340 | 3,110 | 3,335 | +230 | +7.4% | 36,500 |
| 2025/01/23 | 3,045 | 3,105 | 3,000 | 3,105 | +60 | +2% | 12,500 |
| 2025/01/22 | 2,986 | 3,080 | 2,986 | 3,045 | +59 | +2% | 9,000 |
1～
50
件表示中 / 1288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 | 270,000円 | +12.7% | -9.1% | 0.00% | 47.61倍 | 2.10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 |
| エネチェンジ | 25,700円 | +48.4% | - | 0.00% | - | 14.17倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ウォンテッドリ | 115,100円 | +5.3% | +0.1% | 1.74% | 10.52倍 | 2.74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 |
| ニューラル | 70,000円 | +3.8% | +999.9% | 0.00% | 269.23倍 | 18.11倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
| ライトワークス | 217,500円 | - | - | 0.00% | - | 11.49倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
市場注目の銘柄
チャート関連のコラム
