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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 3,145 | 3,160 | 3,050 | 3,080 | -80 | -2.5% | 46,900 |
| 2025/09/02 | 3,170 | 3,190 | 3,150 | 3,160 | -10 | -0.3% | 19,900 |
| 2025/09/01 | 3,210 | 3,250 | 3,165 | 3,170 | -60 | -1.9% | 28,200 |
| 2025/08/29 | 3,180 | 3,245 | 3,175 | 3,230 | +50 | +1.6% | 19,200 |
| 2025/08/28 | 3,160 | 3,195 | 3,150 | 3,180 | +20 | +0.6% | 16,000 |
| 2025/08/27 | 3,175 | 3,200 | 3,130 | 3,160 | -10 | -0.3% | 32,800 |
| 2025/08/26 | 3,195 | 3,210 | 3,150 | 3,170 | -25 | -0.8% | 16,000 |
| 2025/08/25 | 3,160 | 3,260 | 3,145 | 3,195 | +50 | +1.6% | 30,000 |
| 2025/08/22 | 3,165 | 3,210 | 3,130 | 3,145 | -45 | -1.4% | 50,600 |
| 2025/08/21 | 3,170 | 3,215 | 3,130 | 3,190 | -10 | -0.3% | 51,700 |
| 2025/08/20 | 3,315 | 3,315 | 3,195 | 3,200 | -130 | -3.9% | 75,600 |
| 2025/08/19 | 3,415 | 3,415 | 3,285 | 3,330 | -70 | -2.1% | 65,900 |
| 2025/08/18 | 3,380 | 3,430 | 3,360 | 3,400 | +55 | +1.6% | 48,400 |
| 2025/08/15 | 3,410 | 3,495 | 3,330 | 3,345 | -70 | -2% | 82,900 |
| 2025/08/14 | 3,475 | 3,480 | 3,310 | 3,415 | -55 | -1.6% | 142,600 |
| 2025/08/13 | 3,680 | 3,690 | 3,470 | 3,470 | -700 | -16.8% | 218,000 |
| 2025/08/12 | 4,145 | 4,235 | 4,080 | 4,170 | +30 | +0.7% | 108,200 |
| 2025/08/08 | 4,150 | 4,245 | 4,140 | 4,140 | -10 | -0.2% | 50,900 |
| 2025/08/07 | 4,115 | 4,170 | 4,055 | 4,150 | +35 | +0.9% | 28,200 |
| 2025/08/06 | 4,125 | 4,170 | 4,055 | 4,115 | -10 | -0.2% | 29,500 |
| 2025/08/05 | 4,010 | 4,150 | 3,965 | 4,125 | +175 | +4.4% | 49,500 |
| 2025/08/04 | 3,970 | 4,120 | 3,915 | 3,950 | -65 | -1.6% | 48,700 |
| 2025/08/01 | 4,090 | 4,090 | 3,990 | 4,015 | -55 | -1.4% | 34,900 |
| 2025/07/31 | 4,150 | 4,150 | 4,030 | 4,070 | -75 | -1.8% | 37,200 |
| 2025/07/30 | 4,140 | 4,220 | 4,060 | 4,145 | +60 | +1.5% | 63,600 |
| 2025/07/29 | 3,950 | 4,135 | 3,870 | 4,085 | +135 | +3.4% | 81,800 |
| 2025/07/28 | 3,825 | 4,000 | 3,755 | 3,950 | +115 | +3% | 53,200 |
| 2025/07/25 | 3,930 | 4,035 | 3,835 | 3,835 | -85 | -2.2% | 54,300 |
| 2025/07/24 | 4,040 | 4,080 | 3,920 | 3,920 | -120 | -3% | 67,500 |
| 2025/07/23 | 4,065 | 4,065 | 3,910 | 4,040 | -70 | -1.7% | 103,200 |
| 2025/07/22 | 3,880 | 4,110 | 3,850 | 4,110 | +390 | +10.5% | 197,000 |
| 2025/07/18 | 3,670 | 3,750 | 3,640 | 3,720 | +65 | +1.8% | 40,900 |
| 2025/07/17 | 3,740 | 3,840 | 3,620 | 3,655 | -20 | -0.5% | 117,600 |
| 2025/07/16 | 3,535 | 3,780 | 3,535 | 3,675 | +210 | +6.1% | 95,000 |
| 2025/07/15 | 3,460 | 3,545 | 3,410 | 3,465 | -25 | -0.7% | 43,300 |
| 2025/07/14 | 3,580 | 3,585 | 3,490 | 3,490 | -100 | -2.8% | 16,900 |
| 2025/07/11 | 3,615 | 3,640 | 3,570 | 3,590 | +15 | +0.4% | 20,100 |
| 2025/07/10 | 3,730 | 3,730 | 3,540 | 3,575 | -85 | -2.3% | 43,200 |
| 2025/07/09 | 3,495 | 3,660 | 3,455 | 3,660 | +210 | +6.1% | 50,300 |
| 2025/07/08 | 3,300 | 3,450 | 3,250 | 3,450 | +145 | +4.4% | 37,400 |
| 2025/07/07 | 3,270 | 3,400 | 3,270 | 3,305 | -10 | -0.3% | 31,000 |
| 2025/07/04 | 3,360 | 3,360 | 3,290 | 3,315 | -60 | -1.8% | 40,700 |
| 2025/07/03 | 3,580 | 3,580 | 3,375 | 3,375 | -220 | -6.1% | 53,400 |
| 2025/07/02 | 3,450 | 3,625 | 3,395 | 3,595 | +120 | +3.5% | 43,400 |
| 2025/07/01 | 3,595 | 3,595 | 3,460 | 3,475 | -120 | -3.3% | 36,100 |
| 2025/06/30 | 3,550 | 3,645 | 3,540 | 3,595 | +35 | +1% | 37,400 |
| 2025/06/27 | 3,735 | 3,750 | 3,555 | 3,560 | -75 | -2.1% | 65,800 |
| 2025/06/26 | 3,675 | 3,910 | 3,635 | 3,635 | -30 | -0.8% | 147,700 |
| 2025/06/25 | 3,850 | 3,870 | 3,665 | 3,665 | -175 | -4.6% | 96,300 |
| 2025/06/24 | 4,080 | 4,160 | 3,760 | 3,840 | -235 | -5.8% | 178,100 |
1～
50
件表示中 / 1391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 | 308,000円 | +14.8% | -5.9% | 0.00% | 48.33倍 | 2.69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 |
| ＰＣＩＨＤ | 122,800円 | +112.4% | - | 3.58% | 9.73倍 | 1.35倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| ソルクシーズ | 46,200円 | +6.0% | +24.7% | 2.81% | 13.23倍 | 1.53倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ファブリカＨＤ | 224,800円 | +5.9% | -11.3% | 1.69% | 20.88倍 | 3.33倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| オリコン | 81,200円 | +22.1% | +3.6% | 4.43% | 10.86倍 | 1.84倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
