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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,150 | 4,180 | 3,970 | 4,000 | -90 | -2.2% | 26,300 |
| 2022/06/14 | 4,060 | 4,095 | 3,930 | 4,090 | -80 | -1.9% | 37,400 |
| 2022/06/13 | 4,330 | 4,385 | 4,160 | 4,170 | -340 | -7.5% | 41,300 |
| 2022/06/10 | 4,430 | 4,640 | 4,365 | 4,510 | +10 | +0.2% | 35,700 |
| 2022/06/09 | 4,330 | 4,530 | 4,265 | 4,500 | +150 | +3.4% | 29,600 |
| 2022/06/08 | 4,130 | 4,365 | 4,130 | 4,350 | +290 | +7.1% | 31,600 |
| 2022/06/07 | 4,200 | 4,200 | 4,050 | 4,060 | -210 | -4.9% | 32,300 |
| 2022/06/06 | 4,225 | 4,290 | 4,145 | 4,270 | -90 | -2.1% | 31,300 |
| 2022/06/03 | 4,135 | 4,445 | 4,135 | 4,360 | +295 | +7.3% | 60,000 |
| 2022/06/02 | 4,095 | 4,095 | 3,995 | 4,065 | -30 | -0.7% | 14,000 |
| 2022/06/01 | 4,065 | 4,100 | 4,005 | 4,095 | +30 | +0.7% | 14,400 |
| 2022/05/31 | 4,160 | 4,175 | 4,010 | 4,065 | -55 | -1.3% | 19,600 |
| 2022/05/30 | 3,955 | 4,135 | 3,895 | 4,120 | +305 | +8% | 40,100 |
| 2022/05/27 | 3,955 | 3,965 | 3,805 | 3,815 | -70 | -1.8% | 32,700 |
| 2022/05/26 | 3,830 | 3,925 | 3,800 | 3,885 | +55 | +1.4% | 27,800 |
| 2022/05/25 | 3,905 | 3,935 | 3,805 | 3,830 | -105 | -2.7% | 21,100 |
| 2022/05/24 | 3,995 | 4,000 | 3,900 | 3,935 | -85 | -2.1% | 29,000 |
| 2022/05/23 | 4,055 | 4,085 | 3,995 | 4,020 | +10 | +0.2% | 21,000 |
| 2022/05/20 | 3,900 | 4,065 | 3,890 | 4,010 | +130 | +3.4% | 34,400 |
| 2022/05/19 | 3,830 | 3,915 | 3,770 | 3,880 | -20 | -0.5% | 22,300 |
| 2022/05/18 | 3,920 | 4,055 | 3,900 | 3,900 | -40 | -1% | 24,600 |
| 2022/05/17 | 3,820 | 3,965 | 3,790 | 3,940 | +85 | +2.2% | 38,300 |
| 2022/05/16 | 3,720 | 3,985 | 3,715 | 3,855 | +205 | +5.6% | 54,600 |
| 2022/05/13 | 3,740 | 4,055 | 3,650 | 3,650 | -360 | -9% | 130,300 |
| 2022/05/12 | 4,100 | 4,130 | 3,965 | 4,010 | -220 | -5.2% | 43,800 |
| 2022/05/11 | 4,180 | 4,290 | 4,115 | 4,230 | -20 | -0.5% | 24,600 |
| 2022/05/10 | 4,190 | 4,270 | 4,080 | 4,250 | +15 | +0.4% | 40,300 |
| 2022/05/09 | 4,290 | 4,320 | 4,195 | 4,235 | -125 | -2.9% | 22,100 |
| 2022/05/06 | 4,345 | 4,430 | 4,305 | 4,360 | -80 | -1.8% | 23,800 |
| 2022/05/02 | 4,410 | 4,500 | 4,380 | 4,440 | -40 | -0.9% | 28,900 |
| 2022/04/28 | 4,510 | 4,515 | 4,400 | 4,480 | -30 | -0.7% | 16,300 |
| 2022/04/27 | 4,490 | 4,565 | 4,360 | 4,510 | -80 | -1.7% | 25,000 |
| 2022/04/26 | 4,500 | 4,650 | 4,410 | 4,590 | +180 | +4.1% | 31,100 |
| 2022/04/25 | 4,355 | 4,500 | 4,340 | 4,410 | -45 | -1% | 24,400 |
| 2022/04/22 | 4,500 | 4,510 | 4,385 | 4,455 | -110 | -2.4% | 43,900 |
| 2022/04/21 | 4,630 | 4,690 | 4,515 | 4,565 | -135 | -2.9% | 35,000 |
| 2022/04/20 | 4,910 | 4,910 | 4,700 | 4,700 | -165 | -3.4% | 40,700 |
| 2022/04/19 | 4,930 | 4,980 | 4,825 | 4,865 | -15 | -0.3% | 20,000 |
| 2022/04/18 | 5,000 | 5,030 | 4,840 | 4,880 | -210 | -4.1% | 40,700 |
| 2022/04/15 | 5,020 | 5,130 | 4,960 | 5,090 | -10 | -0.2% | 17,600 |
| 2022/04/14 | 5,260 | 5,260 | 5,070 | 5,100 | -40 | -0.8% | 20,000 |
| 2022/04/13 | 4,765 | 5,160 | 4,765 | 5,140 | +385 | +8.1% | 48,200 |
| 2022/04/12 | 4,810 | 4,990 | 4,755 | 4,755 | -80 | -1.7% | 50,600 |
| 2022/04/11 | 5,100 | 5,100 | 4,800 | 4,835 | -295 | -5.8% | 55,200 |
| 2022/04/08 | 5,140 | 5,250 | 5,070 | 5,130 | ±0 | ±0% | 42,800 |
| 2022/04/07 | 5,070 | 5,180 | 5,060 | 5,130 | -140 | -2.7% | 49,800 |
| 2022/04/06 | 5,370 | 5,370 | 5,170 | 5,270 | -260 | -4.7% | 53,800 |
| 2022/04/05 | 5,560 | 5,620 | 5,360 | 5,530 | +70 | +1.3% | 61,300 |
| 2022/04/04 | 5,280 | 5,520 | 5,280 | 5,460 | +160 | +3% | 76,100 |
| 2022/04/01 | 5,180 | 5,340 | 5,080 | 5,300 | +20 | +0.4% | 40,600 |
601～
650
件表示中 / 1201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 | 338,000円 | +12.7% | -9.1% | 0.00% | 59.62倍 | 2.62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 |
| ＹＥ ＤＩＧＩＴ | 74,200円 | +4.1% | +18.7% | 2.70% | 11.33倍 | 2.16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 |
| クロスマーケＧ | 68,000円 | +14.6% | +51.7% | 2.06% | 7.21倍 | 1.83倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| ファブリカＨＤ | 246,500円 | +6.6% | +1.2% | 1.50% | 18.85倍 | 3.61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 |
| ＦＩＸＥＲ | 89,900円 | +2.2% | +47.7% | 0.00% | 52.91倍 | 2.26倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
市場注目の銘柄
チャート関連のコラム
