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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,450 | 3,525 | 3,430 | 3,430 | -15 | -0.4% | 5,900 |
| 2024/11/20 | 3,470 | 3,575 | 3,445 | 3,445 | -25 | -0.7% | 12,500 |
| 2024/11/19 | 3,355 | 3,470 | 3,355 | 3,470 | +115 | +3.4% | 4,200 |
| 2024/11/18 | 3,300 | 3,420 | 3,300 | 3,355 | +5 | +0.1% | 7,800 |
| 2024/11/15 | 3,390 | 3,425 | 3,310 | 3,350 | -35 | -1% | 13,700 |
| 2024/11/14 | 3,445 | 3,500 | 3,380 | 3,385 | -130 | -3.7% | 11,400 |
| 2024/11/13 | 3,350 | 3,560 | 3,290 | 3,515 | +240 | +7.3% | 33,400 |
| 2024/11/12 | 3,305 | 3,350 | 3,260 | 3,275 | -60 | -1.8% | 20,400 |
| 2024/11/11 | 3,320 | 3,365 | 3,290 | 3,335 | +15 | +0.5% | 12,100 |
| 2024/11/08 | 3,310 | 3,370 | 3,295 | 3,320 | ±0 | ±0% | 10,100 |
| 2024/11/07 | 3,345 | 3,420 | 3,310 | 3,320 | -25 | -0.7% | 10,500 |
| 2024/11/06 | 3,340 | 3,395 | 3,340 | 3,345 | +5 | +0.1% | 3,400 |
| 2024/11/05 | 3,390 | 3,390 | 3,330 | 3,340 | -45 | -1.3% | 4,200 |
| 2024/11/01 | 3,420 | 3,460 | 3,385 | 3,385 | -75 | -2.2% | 5,900 |
| 2024/10/31 | 3,425 | 3,480 | 3,390 | 3,460 | +35 | +1% | 3,900 |
| 2024/10/30 | 3,475 | 3,475 | 3,380 | 3,425 | -20 | -0.6% | 6,200 |
| 2024/10/29 | 3,390 | 3,465 | 3,355 | 3,445 | +55 | +1.6% | 10,000 |
| 2024/10/28 | 3,260 | 3,415 | 3,210 | 3,390 | +100 | +3% | 8,800 |
| 2024/10/25 | 3,325 | 3,350 | 3,220 | 3,290 | -60 | -1.8% | 8,700 |
| 2024/10/24 | 3,295 | 3,375 | 3,255 | 3,350 | +90 | +2.8% | 10,000 |
| 2024/10/23 | 3,325 | 3,325 | 3,195 | 3,260 | -90 | -2.7% | 20,100 |
| 2024/10/22 | 3,485 | 3,485 | 3,325 | 3,350 | -135 | -3.9% | 22,400 |
| 2024/10/21 | 3,400 | 3,515 | 3,370 | 3,485 | +70 | +2% | 10,000 |
| 2024/10/18 | 3,405 | 3,430 | 3,380 | 3,415 | ±0 | ±0% | 10,600 |
| 2024/10/17 | 3,540 | 3,540 | 3,395 | 3,415 | -55 | -1.6% | 19,800 |
| 2024/10/16 | 3,525 | 3,525 | 3,470 | 3,470 | -95 | -2.7% | 14,200 |
| 2024/10/15 | 3,550 | 3,595 | 3,525 | 3,565 | +40 | +1.1% | 4,500 |
| 2024/10/11 | 3,530 | 3,570 | 3,525 | 3,525 | -20 | -0.6% | 6,400 |
| 2024/10/10 | 3,545 | 3,630 | 3,530 | 3,545 | ±0 | ±0% | 18,100 |
| 2024/10/09 | 3,495 | 3,570 | 3,495 | 3,545 | +55 | +1.6% | 10,800 |
| 2024/10/08 | 3,545 | 3,545 | 3,485 | 3,490 | -55 | -1.6% | 18,800 |
| 2024/10/07 | 3,635 | 3,650 | 3,525 | 3,545 | -20 | -0.6% | 19,700 |
| 2024/10/04 | 3,635 | 3,690 | 3,555 | 3,565 | -80 | -2.2% | 39,500 |
| 2024/10/03 | 3,640 | 3,685 | 3,630 | 3,645 | +25 | +0.7% | 16,400 |
| 2024/10/02 | 3,775 | 3,775 | 3,620 | 3,620 | -155 | -4.1% | 21,300 |
| 2024/10/01 | 3,735 | 3,785 | 3,690 | 3,775 | +40 | +1.1% | 9,200 |
| 2024/09/30 | 3,750 | 3,800 | 3,670 | 3,735 | -145 | -3.7% | 29,300 |
| 2024/09/27 | 3,855 | 3,945 | 3,855 | 3,880 | -10 | -0.3% | 15,000 |
| 2024/09/26 | 3,805 | 3,890 | 3,805 | 3,890 | +85 | +2.2% | 10,500 |
| 2024/09/25 | 3,820 | 3,825 | 3,765 | 3,805 | -15 | -0.4% | 3,200 |
| 2024/09/24 | 3,850 | 3,890 | 3,815 | 3,820 | -5 | -0.1% | 5,000 |
| 2024/09/20 | 3,840 | 3,875 | 3,795 | 3,825 | +10 | +0.3% | 8,100 |
| 2024/09/19 | 3,735 | 3,815 | 3,735 | 3,815 | +115 | +3.1% | 6,100 |
| 2024/09/18 | 3,725 | 3,815 | 3,675 | 3,700 | -5 | -0.1% | 6,800 |
| 2024/09/17 | 3,850 | 3,850 | 3,685 | 3,705 | -160 | -4.1% | 23,000 |
| 2024/09/13 | 3,830 | 3,910 | 3,830 | 3,865 | -35 | -0.9% | 6,600 |
| 2024/09/12 | 3,825 | 3,910 | 3,825 | 3,900 | +190 | +5.1% | 11,100 |
| 2024/09/11 | 3,805 | 3,840 | 3,680 | 3,710 | -95 | -2.5% | 10,900 |
| 2024/09/10 | 3,895 | 3,900 | 3,805 | 3,805 | -75 | -1.9% | 7,700 |
| 2024/09/09 | 3,800 | 3,895 | 3,715 | 3,880 | +40 | +1% | 13,700 |
1～
50
件表示中 / 1200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 | 343,000円 | +12.7% | -9.1% | 0.00% | 60.50倍 | 2.66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 |
| スパイダーＰ | 39,200円 | - | - | 0.00% | - | 4.53倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| イーソル | 68,600円 | +25.7% | +999.9% | 0.80% | 16.86倍 | 2.70倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| グリッド | 289,000円 | +33.2% | +19.2% | 0.00% | 50.62倍 | 3.76倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ストリムメディ | 11,700円 | +6.0% | +22.5% | 0.00% | 23.49倍 | 2.06倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
