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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,100 | 5,210 | 4,970 | 5,030 | -90 | -1.8% | 41,400 |
| 2022/01/14 | 5,100 | 5,170 | 5,010 | 5,120 | -60 | -1.2% | 41,600 |
| 2022/01/13 | 5,480 | 5,480 | 5,180 | 5,180 | -240 | -4.4% | 24,200 |
| 2022/01/12 | 5,310 | 5,470 | 5,310 | 5,420 | +160 | +3% | 25,400 |
| 2022/01/11 | 5,200 | 5,380 | 5,150 | 5,260 | -20 | -0.4% | 32,600 |
| 2022/01/07 | 5,310 | 5,370 | 5,080 | 5,280 | -20 | -0.4% | 54,700 |
| 2022/01/06 | 5,310 | 5,420 | 5,210 | 5,300 | -170 | -3.1% | 80,500 |
| 2022/01/05 | 5,750 | 5,790 | 5,400 | 5,470 | -380 | -6.5% | 111,300 |
| 2022/01/04 | 6,020 | 6,040 | 5,690 | 5,850 | -110 | -1.8% | 60,900 |
| 2021/12/30 | 6,200 | 6,200 | 5,860 | 5,960 | -300 | -4.8% | 93,100 |
| 2021/12/29 | 6,260 | 6,350 | 6,110 | 6,260 | +60 | +1% | 62,800 |
| 2021/12/28 | 6,130 | 6,230 | 5,990 | 6,200 | +80 | +1.3% | 76,900 |
| 2021/12/27 | 6,310 | 6,310 | 6,070 | 6,120 | -250 | -3.9% | 55,500 |
| 2021/12/24 | 6,250 | 6,530 | 6,250 | 6,370 | +140 | +2.2% | 120,900 |
| 2021/12/23 | 6,400 | 6,420 | 6,200 | 6,230 | -170 | -2.7% | 44,100 |
| 2021/12/22 | 6,210 | 6,440 | 6,130 | 6,400 | +260 | +4.2% | 64,900 |
| 2021/12/21 | 6,200 | 6,350 | 6,060 | 6,140 | +40 | +0.7% | 67,600 |
| 2021/12/20 | 6,360 | 6,420 | 6,100 | 6,100 | -160 | -2.6% | 50,200 |
| 2021/12/17 | 6,480 | 6,520 | 6,240 | 6,260 | -260 | -4% | 77,700 |
| 2021/12/16 | 6,730 | 6,840 | 6,520 | 6,520 | -110 | -1.7% | 59,100 |
| 2021/12/15 | 6,490 | 6,880 | 6,490 | 6,630 | +40 | +0.6% | 85,100 |
| 2021/12/14 | 6,800 | 6,820 | 6,380 | 6,590 | -280 | -4.1% | 121,500 |
| 2021/12/13 | 7,370 | 7,490 | 6,750 | 6,870 | -500 | -6.8% | 111,400 |
| 2021/12/10 | 7,470 | 8,150 | 7,250 | 7,370 | -160 | -2.1% | 217,200 |
| 2021/12/09 | 7,590 | 7,670 | 7,300 | 7,530 | -30 | -0.4% | 161,800 |
| 2021/12/08 | 7,620 | 8,280 | 7,240 | 7,560 | -50 | -0.7% | 311,800 |
| 2021/12/07 | 8,590 | 8,750 | 7,430 | 7,610 | -90 | -1.2% | 567,300 |
| 2021/12/06 | 7,700 | 7,700 | 7,700 | 7,700 | +1,000 | +14.9% | 8,000 |
| 2021/12/03 | 6,400 | 6,700 | 6,300 | 6,700 | +1,000 | +17.5% | 52,200 |
| 2021/12/02 | 5,900 | 5,990 | 5,690 | 5,700 | -320 | -5.3% | 57,100 |
| 2021/12/01 | 5,940 | 6,090 | 5,760 | 6,020 | +80 | +1.3% | 67,100 |
| 2021/11/30 | 6,190 | 6,330 | 5,940 | 5,940 | -180 | -2.9% | 110,500 |
| 2021/11/29 | 6,180 | 6,400 | 6,100 | 6,120 | -260 | -4.1% | 51,400 |
| 2021/11/26 | 6,310 | 6,380 | 6,200 | 6,380 | -60 | -0.9% | 49,200 |
| 2021/11/25 | 6,610 | 6,690 | 6,350 | 6,440 | -170 | -2.6% | 64,900 |
| 2021/11/24 | 7,010 | 7,010 | 6,580 | 6,610 | -420 | -6% | 78,700 |
| 2021/11/22 | 6,990 | 7,070 | 6,860 | 7,030 | +10 | +0.1% | 38,000 |
| 2021/11/19 | 7,210 | 7,270 | 6,960 | 7,020 | -180 | -2.5% | 50,900 |
| 2021/11/18 | 7,360 | 7,530 | 7,120 | 7,200 | -150 | -2% | 71,800 |
| 2021/11/17 | 7,740 | 7,850 | 7,320 | 7,350 | -310 | -4% | 70,600 |
| 2021/11/16 | 7,750 | 7,910 | 7,520 | 7,660 | -140 | -1.8% | 118,800 |
| 2021/11/15 | 7,520 | 7,940 | 7,520 | 7,800 | +360 | +4.8% | 115,200 |
| 2021/11/12 | 6,860 | 7,560 | 6,830 | 7,440 | +510 | +7.4% | 139,600 |
| 2021/11/11 | 6,980 | 7,600 | 6,430 | 6,930 | +40 | +0.6% | 410,600 |
| 2021/11/10 | 6,710 | 6,980 | 6,710 | 6,890 | +150 | +2.2% | 94,100 |
| 2021/11/09 | 6,720 | 6,980 | 6,650 | 6,740 | -80 | -1.2% | 67,100 |
| 2021/11/08 | 6,800 | 6,980 | 6,700 | 6,820 | +50 | +0.7% | 50,000 |
| 2021/11/05 | 7,020 | 7,070 | 6,760 | 6,770 | -270 | -3.8% | 108,500 |
| 2021/11/04 | 7,270 | 7,280 | 6,970 | 7,040 | -80 | -1.1% | 42,400 |
| 2021/11/02 | 7,160 | 7,250 | 7,030 | 7,120 | -40 | -0.6% | 29,900 |
701～
750
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
