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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,260 | 5,280 | 5,060 | 5,280 | -80 | -1.5% | 66,700 |
| 2022/03/30 | 5,200 | 5,380 | 5,070 | 5,360 | +300 | +5.9% | 87,200 |
| 2022/03/29 | 4,950 | 5,180 | 4,900 | 5,060 | +145 | +3% | 58,100 |
| 2022/03/28 | 5,310 | 5,320 | 4,870 | 4,915 | -375 | -7.1% | 102,300 |
| 2022/03/25 | 5,930 | 5,930 | 5,200 | 5,290 | -240 | -4.3% | 173,400 |
| 2022/03/24 | 5,010 | 5,800 | 4,985 | 5,530 | +520 | +10.4% | 186,700 |
| 2022/03/23 | 4,845 | 5,200 | 4,815 | 5,010 | +310 | +6.6% | 90,700 |
| 2022/03/22 | 4,800 | 4,855 | 4,600 | 4,700 | +40 | +0.9% | 45,400 |
| 2022/03/18 | 4,590 | 4,765 | 4,530 | 4,660 | +70 | +1.5% | 77,800 |
| 2022/03/17 | 4,155 | 4,690 | 4,120 | 4,590 | +585 | +14.6% | 109,700 |
| 2022/03/16 | 4,020 | 4,080 | 3,920 | 4,005 | +115 | +3% | 31,300 |
| 2022/03/15 | 3,785 | 3,890 | 3,705 | 3,890 | +105 | +2.8% | 32,800 |
| 2022/03/14 | 3,800 | 3,890 | 3,735 | 3,785 | -10 | -0.3% | 36,200 |
| 2022/03/11 | 3,920 | 3,955 | 3,750 | 3,795 | -265 | -6.5% | 58,000 |
| 2022/03/10 | 4,020 | 4,070 | 3,895 | 4,060 | +185 | +4.8% | 47,800 |
| 2022/03/09 | 4,110 | 4,110 | 3,825 | 3,875 | -95 | -2.4% | 64,600 |
| 2022/03/08 | 3,935 | 4,160 | 3,900 | 3,970 | -105 | -2.6% | 57,100 |
| 2022/03/07 | 4,155 | 4,185 | 3,985 | 4,075 | -270 | -6.2% | 49,800 |
| 2022/03/04 | 4,490 | 4,490 | 4,270 | 4,345 | -215 | -4.7% | 70,900 |
| 2022/03/03 | 4,700 | 4,905 | 4,510 | 4,560 | +95 | +2.1% | 122,900 |
| 2022/03/02 | 4,405 | 4,545 | 4,360 | 4,465 | -80 | -1.8% | 61,800 |
| 2022/03/01 | 4,155 | 4,570 | 4,120 | 4,545 | +455 | +11.1% | 96,100 |
| 2022/02/28 | 3,980 | 4,105 | 3,910 | 4,090 | +85 | +2.1% | 40,600 |
| 2022/02/25 | 3,870 | 4,055 | 3,845 | 4,005 | +335 | +9.1% | 78,700 |
| 2022/02/24 | 3,800 | 3,830 | 3,640 | 3,670 | -180 | -4.7% | 80,000 |
| 2022/02/22 | 3,880 | 4,010 | 3,810 | 3,850 | -145 | -3.6% | 54,800 |
| 2022/02/21 | 3,955 | 4,055 | 3,900 | 3,995 | -80 | -2% | 52,100 |
| 2022/02/18 | 3,900 | 4,110 | 3,860 | 4,075 | +75 | +1.9% | 64,400 |
| 2022/02/17 | 4,200 | 4,210 | 3,990 | 4,000 | -220 | -5.2% | 70,800 |
| 2022/02/16 | 4,275 | 4,330 | 4,160 | 4,220 | +60 | +1.4% | 52,300 |
| 2022/02/15 | 4,060 | 4,270 | 4,050 | 4,160 | +85 | +2.1% | 62,300 |
| 2022/02/14 | 4,355 | 4,420 | 4,075 | 4,075 | -700 | -14.7% | 181,200 |
| 2022/02/10 | 4,735 | 4,825 | 4,625 | 4,775 | +180 | +3.9% | 61,500 |
| 2022/02/09 | 4,580 | 4,640 | 4,460 | 4,595 | +210 | +4.8% | 31,900 |
| 2022/02/08 | 4,450 | 4,595 | 4,370 | 4,385 | -65 | -1.5% | 31,400 |
| 2022/02/07 | 4,620 | 4,670 | 4,425 | 4,450 | -220 | -4.7% | 35,100 |
| 2022/02/04 | 4,610 | 4,700 | 4,530 | 4,670 | -55 | -1.2% | 42,700 |
| 2022/02/03 | 4,880 | 4,935 | 4,695 | 4,725 | -155 | -3.2% | 52,900 |
| 2022/02/02 | 4,715 | 4,880 | 4,655 | 4,880 | +250 | +5.4% | 50,100 |
| 2022/02/01 | 4,585 | 4,875 | 4,525 | 4,630 | +230 | +5.2% | 83,400 |
| 2022/01/31 | 4,220 | 4,540 | 4,210 | 4,400 | +225 | +5.4% | 77,200 |
| 2022/01/28 | 4,350 | 4,365 | 4,115 | 4,175 | -130 | -3% | 75,000 |
| 2022/01/27 | 4,745 | 4,810 | 4,280 | 4,305 | -370 | -7.9% | 73,400 |
| 2022/01/26 | 4,460 | 4,735 | 4,460 | 4,675 | +195 | +4.4% | 45,200 |
| 2022/01/25 | 4,765 | 4,800 | 4,470 | 4,480 | -320 | -6.7% | 64,500 |
| 2022/01/24 | 4,655 | 4,825 | 4,600 | 4,800 | +75 | +1.6% | 35,400 |
| 2022/01/21 | 4,745 | 4,790 | 4,615 | 4,725 | -145 | -3% | 42,900 |
| 2022/01/20 | 4,730 | 4,945 | 4,700 | 4,870 | +150 | +3.2% | 58,100 |
| 2022/01/19 | 5,010 | 5,070 | 4,720 | 4,720 | -310 | -6.2% | 61,900 |
| 2022/01/18 | 4,975 | 5,120 | 4,885 | 5,030 | ±0 | ±0% | 55,800 |
651～
700
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
