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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 4,480 | 4,495 | 4,320 | 4,335 | -20 | -0.5% | 9,500 |
| 2023/01/16 | 4,380 | 4,480 | 4,355 | 4,355 | -25 | -0.6% | 7,600 |
| 2023/01/13 | 4,400 | 4,535 | 4,380 | 4,380 | -60 | -1.4% | 8,000 |
| 2023/01/12 | 4,555 | 4,555 | 4,440 | 4,440 | -75 | -1.7% | 7,200 |
| 2023/01/11 | 4,650 | 4,650 | 4,510 | 4,515 | -60 | -1.3% | 8,900 |
| 2023/01/10 | 4,550 | 4,580 | 4,475 | 4,575 | +100 | +2.2% | 18,800 |
| 2023/01/06 | 4,390 | 4,495 | 4,365 | 4,475 | +40 | +0.9% | 9,700 |
| 2023/01/05 | 4,400 | 4,510 | 4,355 | 4,435 | +45 | +1% | 13,400 |
| 2023/01/04 | 4,310 | 4,540 | 4,305 | 4,390 | +15 | +0.3% | 9,400 |
| 2022/12/30 | 4,240 | 4,445 | 4,235 | 4,375 | +135 | +3.2% | 15,900 |
| 2022/12/29 | 4,225 | 4,310 | 4,135 | 4,240 | +85 | +2% | 16,600 |
| 2022/12/28 | 4,400 | 4,400 | 4,130 | 4,155 | -245 | -5.6% | 35,400 |
| 2022/12/27 | 4,410 | 4,475 | 4,390 | 4,400 | -10 | -0.2% | 18,800 |
| 2022/12/26 | 4,545 | 4,575 | 4,410 | 4,410 | -135 | -3% | 10,600 |
| 2022/12/23 | 4,610 | 4,610 | 4,490 | 4,545 | -35 | -0.8% | 10,600 |
| 2022/12/22 | 4,705 | 4,705 | 4,550 | 4,580 | -55 | -1.2% | 7,500 |
| 2022/12/21 | 4,620 | 4,700 | 4,525 | 4,635 | +25 | +0.5% | 14,200 |
| 2022/12/20 | 4,915 | 4,915 | 4,525 | 4,610 | -305 | -6.2% | 27,600 |
| 2022/12/19 | 4,810 | 4,930 | 4,810 | 4,915 | +100 | +2.1% | 9,000 |
| 2022/12/16 | 4,945 | 5,000 | 4,815 | 4,815 | -195 | -3.9% | 15,700 |
| 2022/12/15 | 4,950 | 5,010 | 4,885 | 5,010 | +60 | +1.2% | 9,600 |
| 2022/12/14 | 5,050 | 5,150 | 4,945 | 4,950 | -70 | -1.4% | 21,600 |
| 2022/12/13 | 5,030 | 5,050 | 4,935 | 5,020 | ±0 | ±0% | 9,100 |
| 2022/12/12 | 4,985 | 5,050 | 4,955 | 5,020 | ±0 | ±0% | 8,900 |
| 2022/12/09 | 5,060 | 5,150 | 4,990 | 5,020 | +100 | +2% | 15,300 |
| 2022/12/08 | 5,060 | 5,150 | 4,910 | 4,920 | -80 | -1.6% | 30,000 |
| 2022/12/07 | 4,965 | 5,120 | 4,900 | 5,000 | -40 | -0.8% | 24,700 |
| 2022/12/06 | 5,100 | 5,100 | 5,000 | 5,040 | -100 | -1.9% | 10,600 |
| 2022/12/05 | 5,310 | 5,330 | 5,130 | 5,140 | -220 | -4.1% | 23,600 |
| 2022/12/02 | 5,350 | 5,430 | 5,330 | 5,360 | -100 | -1.8% | 10,700 |
| 2022/12/01 | 5,620 | 5,650 | 5,400 | 5,460 | +40 | +0.7% | 24,400 |
| 2022/11/30 | 5,590 | 5,600 | 5,420 | 5,420 | -180 | -3.2% | 14,400 |
| 2022/11/29 | 5,610 | 5,720 | 5,540 | 5,600 | -30 | -0.5% | 20,100 |
| 2022/11/28 | 5,900 | 5,910 | 5,630 | 5,630 | -330 | -5.5% | 23,600 |
| 2022/11/25 | 6,060 | 6,130 | 5,810 | 5,960 | -100 | -1.7% | 31,500 |
| 2022/11/24 | 5,720 | 6,060 | 5,690 | 6,060 | +410 | +7.3% | 47,300 |
| 2022/11/22 | 5,730 | 5,910 | 5,630 | 5,650 | -90 | -1.6% | 33,600 |
| 2022/11/21 | 5,400 | 5,900 | 5,400 | 5,740 | +210 | +3.8% | 60,500 |
| 2022/11/18 | 5,690 | 5,700 | 5,420 | 5,530 | -260 | -4.5% | 59,900 |
| 2022/11/17 | 6,280 | 6,330 | 5,630 | 5,790 | +190 | +3.4% | 243,400 |
| 2022/11/16 | 4,850 | 5,600 | 4,835 | 5,600 | +700 | +14.3% | 110,800 |
| 2022/11/15 | 4,980 | 5,100 | 4,735 | 4,900 | -330 | -6.3% | 72,700 |
| 2022/11/14 | 4,850 | 5,280 | 4,760 | 5,230 | +360 | +7.4% | 72,900 |
| 2022/11/11 | 4,505 | 4,920 | 4,475 | 4,870 | +385 | +8.6% | 57,400 |
| 2022/11/10 | 4,140 | 4,545 | 4,140 | 4,485 | +345 | +8.3% | 64,100 |
| 2022/11/09 | 4,135 | 4,205 | 4,135 | 4,140 | -45 | -1.1% | 5,500 |
| 2022/11/08 | 4,230 | 4,245 | 4,185 | 4,185 | -15 | -0.4% | 3,300 |
| 2022/11/07 | 4,110 | 4,210 | 4,110 | 4,200 | +55 | +1.3% | 5,200 |
| 2022/11/04 | 4,125 | 4,170 | 4,100 | 4,145 | -30 | -0.7% | 8,800 |
| 2022/11/02 | 4,240 | 4,245 | 4,175 | 4,175 | -105 | -2.5% | 7,400 |
651～
700
件表示中 / 1395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 | 311,000円 | +14.8% | -5.9% | 0.00% | 48.80倍 | 2.72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 | 68,100円 | +0.3% | +11.2% | 2.94% | 10.56倍 | 1.79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 |
| ＰＣＩＨＤ | 122,900円 | +112.4% | - | 3.58% | 9.74倍 | 1.36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 |
| ｔｒｉｐｌａ | 210,600円 | +48.4% | +114.6% | 0.00% | 30.78倍 | 9.43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 |
| オリコン | 81,800円 | +22.1% | +3.6% | 4.40% | 10.94倍 | 1.86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
