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 |
|---|---|---|---|---|---|---|---|
| 2023/11/06 | 5,160 | 5,300 | 5,090 | 5,150 | +60 | +1.2% | 40,000 |
| 2023/11/02 | 4,975 | 5,130 | 4,975 | 5,090 | +115 | +2.3% | 28,700 |
| 2023/11/01 | 5,140 | 5,140 | 4,930 | 4,975 | -75 | -1.5% | 26,800 |
| 2023/10/31 | 5,060 | 5,160 | 4,865 | 5,050 | -10 | -0.2% | 38,300 |
| 2023/10/30 | 4,960 | 5,210 | 4,960 | 5,060 | +10 | +0.2% | 46,200 |
| 2023/10/27 | 4,850 | 5,120 | 4,755 | 5,050 | +270 | +5.6% | 76,300 |
| 2023/10/26 | 4,825 | 4,935 | 4,745 | 4,780 | -185 | -3.7% | 52,400 |
| 2023/10/25 | 5,050 | 5,160 | 4,920 | 4,965 | -15 | -0.3% | 57,400 |
| 2023/10/24 | 4,715 | 5,030 | 4,500 | 4,980 | +325 | +7% | 68,400 |
| 2023/10/23 | 4,780 | 4,780 | 4,570 | 4,655 | -130 | -2.7% | 36,000 |
| 2023/10/20 | 4,840 | 4,840 | 4,605 | 4,785 | -75 | -1.5% | 55,300 |
| 2023/10/19 | 4,640 | 4,975 | 4,640 | 4,860 | +110 | +2.3% | 83,500 |
| 2023/10/18 | 4,485 | 4,760 | 4,475 | 4,750 | +225 | +5% | 39,700 |
| 2023/10/17 | 4,355 | 4,555 | 4,355 | 4,525 | +185 | +4.3% | 24,600 |
| 2023/10/16 | 4,305 | 4,390 | 4,275 | 4,340 | -30 | -0.7% | 20,900 |
| 2023/10/13 | 4,490 | 4,495 | 4,360 | 4,370 | -145 | -3.2% | 26,000 |
| 2023/10/12 | 4,420 | 4,545 | 4,395 | 4,515 | +95 | +2.1% | 22,300 |
| 2023/10/11 | 4,490 | 4,515 | 4,405 | 4,420 | -60 | -1.3% | 16,600 |
| 2023/10/10 | 4,515 | 4,650 | 4,420 | 4,480 | -35 | -0.8% | 29,700 |
| 2023/10/06 | 4,560 | 4,655 | 4,475 | 4,515 | -65 | -1.4% | 34,600 |
| 2023/10/05 | 4,250 | 4,615 | 4,240 | 4,580 | +355 | +8.4% | 104,600 |
| 2023/10/04 | 4,270 | 4,400 | 4,160 | 4,225 | -155 | -3.5% | 92,900 |
| 2023/10/03 | 4,630 | 4,860 | 4,265 | 4,380 | +30 | +0.7% | 303,300 |
| 2023/10/02 | 4,435 | 4,515 | 4,350 | 4,350 | -105 | -2.4% | 16,500 |
| 2023/09/29 | 4,450 | 4,460 | 4,405 | 4,455 | +10 | +0.2% | 10,700 |
| 2023/09/28 | 4,390 | 4,525 | 4,390 | 4,445 | +5 | +0.1% | 16,100 |
| 2023/09/27 | 4,315 | 4,475 | 4,315 | 4,440 | +60 | +1.4% | 15,700 |
| 2023/09/26 | 4,500 | 4,500 | 4,365 | 4,380 | -120 | -2.7% | 15,700 |
| 2023/09/25 | 4,435 | 4,515 | 4,425 | 4,500 | +65 | +1.5% | 22,700 |
| 2023/09/22 | 4,300 | 4,470 | 4,250 | 4,435 | +95 | +2.2% | 20,600 |
| 2023/09/21 | 4,350 | 4,350 | 4,265 | 4,340 | -50 | -1.1% | 21,000 |
| 2023/09/20 | 4,525 | 4,525 | 4,390 | 4,390 | -135 | -3% | 22,700 |
| 2023/09/19 | 4,525 | 4,580 | 4,400 | 4,525 | -55 | -1.2% | 26,000 |
| 2023/09/15 | 4,550 | 4,610 | 4,510 | 4,580 | +60 | +1.3% | 41,400 |
| 2023/09/14 | 4,675 | 4,675 | 4,485 | 4,520 | -105 | -2.3% | 25,600 |
| 2023/09/13 | 4,525 | 4,670 | 4,490 | 4,625 | +110 | +2.4% | 30,700 |
| 2023/09/12 | 4,625 | 4,735 | 4,460 | 4,515 | -110 | -2.4% | 62,000 |
| 2023/09/11 | 4,625 | 4,825 | 4,595 | 4,625 | +35 | +0.8% | 83,800 |
| 2023/09/08 | 4,580 | 4,650 | 4,425 | 4,590 | +30 | +0.7% | 62,700 |
| 2023/09/07 | 4,515 | 4,575 | 4,420 | 4,560 | +70 | +1.6% | 64,000 |
| 2023/09/06 | 4,345 | 4,515 | 4,280 | 4,490 | +170 | +3.9% | 63,900 |
| 2023/09/05 | 4,320 | 4,420 | 4,275 | 4,320 | +70 | +1.6% | 60,300 |
| 2023/09/04 | 4,275 | 4,320 | 4,215 | 4,250 | -25 | -0.6% | 27,800 |
| 2023/09/01 | 4,275 | 4,350 | 4,230 | 4,275 | ±0 | ±0% | 25,700 |
| 2023/08/31 | 4,345 | 4,355 | 4,275 | 4,275 | -70 | -1.6% | 27,500 |
| 2023/08/30 | 4,505 | 4,505 | 4,310 | 4,345 | -115 | -2.6% | 43,100 |
| 2023/08/29 | 4,490 | 4,530 | 4,435 | 4,460 | -20 | -0.4% | 37,600 |
| 2023/08/28 | 4,610 | 4,610 | 4,460 | 4,480 | -125 | -2.7% | 42,600 |
| 2023/08/25 | 4,595 | 4,680 | 4,580 | 4,605 | -65 | -1.4% | 39,300 |
| 2023/08/24 | 4,825 | 4,825 | 4,615 | 4,670 | +55 | +1.2% | 42,600 |
451～
500
件表示中 / 1394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 | 312,000円 | +14.8% | -5.9% | 0.00% | 48.96倍 | 2.73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 |
| ファブリカＨＤ | 229,200円 | +5.9% | -11.3% | 1.66% | 21.29倍 | 3.40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 |
| ウォンテッドリ | 131,900円 | +5.3% | +0.1% | 1.52% | 12.05倍 | 2.86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 |
| ＹＥ ＤＩＧＩＴ | 67,900円 | +0.3% | +11.2% | 2.95% | 10.53倍 | 1.78倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ｔｒｉｐｌａ | 209,200円 | +48.4% | +114.6% | 0.00% | 30.58倍 | 9.37倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
