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 |
|---|---|---|---|---|---|---|---|
| 2022/08/17 | 4,995 | 5,270 | 4,915 | 5,220 | +275 | +5.6% | 70,100 |
| 2022/08/16 | 4,850 | 5,080 | 4,800 | 4,945 | +135 | +2.8% | 71,400 |
| 2022/08/15 | 4,370 | 4,875 | 4,370 | 4,810 | +565 | +13.3% | 127,000 |
| 2022/08/12 | 4,045 | 4,275 | 3,940 | 4,245 | +195 | +4.8% | 34,700 |
| 2022/08/10 | 4,230 | 4,235 | 4,050 | 4,050 | -220 | -5.2% | 35,600 |
| 2022/08/09 | 4,330 | 4,370 | 4,260 | 4,270 | -50 | -1.2% | 12,400 |
| 2022/08/08 | 4,530 | 4,530 | 4,260 | 4,320 | -150 | -3.4% | 18,500 |
| 2022/08/05 | 4,505 | 4,505 | 4,430 | 4,470 | +35 | +0.8% | 12,900 |
| 2022/08/04 | 4,510 | 4,650 | 4,425 | 4,435 | -30 | -0.7% | 35,200 |
| 2022/08/03 | 4,210 | 4,600 | 4,210 | 4,465 | +155 | +3.6% | 50,300 |
| 2022/08/02 | 4,180 | 4,330 | 4,180 | 4,310 | +90 | +2.1% | 25,000 |
| 2022/08/01 | 4,135 | 4,220 | 4,040 | 4,220 | +80 | +1.9% | 27,600 |
| 2022/07/29 | 4,145 | 4,220 | 4,125 | 4,140 | +15 | +0.4% | 11,900 |
| 2022/07/28 | 4,235 | 4,305 | 4,095 | 4,125 | -35 | -0.8% | 19,500 |
| 2022/07/27 | 4,080 | 4,170 | 4,070 | 4,160 | +35 | +0.8% | 8,900 |
| 2022/07/26 | 4,250 | 4,250 | 4,105 | 4,125 | -75 | -1.8% | 17,800 |
| 2022/07/25 | 4,200 | 4,260 | 4,170 | 4,200 | -90 | -2.1% | 10,900 |
| 2022/07/22 | 4,390 | 4,395 | 4,255 | 4,290 | -70 | -1.6% | 23,100 |
| 2022/07/21 | 4,210 | 4,460 | 4,210 | 4,360 | +160 | +3.8% | 29,800 |
| 2022/07/20 | 4,025 | 4,200 | 4,020 | 4,200 | +230 | +5.8% | 44,300 |
| 2022/07/19 | 3,960 | 3,985 | 3,870 | 3,970 | +60 | +1.5% | 12,100 |
| 2022/07/15 | 3,900 | 4,005 | 3,890 | 3,910 | -55 | -1.4% | 14,500 |
| 2022/07/14 | 3,935 | 3,985 | 3,860 | 3,965 | +30 | +0.8% | 16,500 |
| 2022/07/13 | 3,855 | 3,935 | 3,835 | 3,935 | +80 | +2.1% | 16,300 |
| 2022/07/12 | 3,950 | 3,950 | 3,830 | 3,855 | -95 | -2.4% | 19,700 |
| 2022/07/11 | 3,985 | 4,020 | 3,895 | 3,950 | +20 | +0.5% | 20,900 |
| 2022/07/08 | 3,865 | 3,960 | 3,845 | 3,930 | +85 | +2.2% | 22,300 |
| 2022/07/07 | 3,890 | 3,950 | 3,830 | 3,845 | -45 | -1.2% | 22,000 |
| 2022/07/06 | 3,820 | 4,000 | 3,820 | 3,890 | +90 | +2.4% | 33,300 |
| 2022/07/05 | 3,750 | 3,855 | 3,750 | 3,800 | +55 | +1.5% | 18,800 |
| 2022/07/04 | 3,750 | 3,820 | 3,720 | 3,745 | +40 | +1.1% | 31,700 |
| 2022/07/01 | 3,715 | 3,825 | 3,670 | 3,705 | -5 | -0.1% | 35,100 |
| 2022/06/30 | 3,800 | 3,910 | 3,710 | 3,710 | -115 | -3% | 104,600 |
| 2022/06/29 | 3,870 | 3,870 | 3,775 | 3,825 | -115 | -2.9% | 40,900 |
| 2022/06/28 | 3,955 | 4,020 | 3,895 | 3,940 | -85 | -2.1% | 25,400 |
| 2022/06/27 | 4,040 | 4,045 | 3,960 | 4,025 | +25 | +0.6% | 29,700 |
| 2022/06/24 | 3,940 | 4,110 | 3,940 | 4,000 | +75 | +1.9% | 35,600 |
| 2022/06/23 | 3,850 | 3,980 | 3,840 | 3,925 | +60 | +1.6% | 10,200 |
| 2022/06/22 | 3,910 | 3,950 | 3,860 | 3,865 | -35 | -0.9% | 14,600 |
| 2022/06/21 | 3,715 | 3,955 | 3,715 | 3,900 | +155 | +4.1% | 25,900 |
| 2022/06/20 | 4,000 | 4,000 | 3,680 | 3,745 | -140 | -3.6% | 33,700 |
| 2022/06/17 | 3,755 | 3,885 | 3,755 | 3,885 | +15 | +0.4% | 29,100 |
| 2022/06/16 | 4,145 | 4,145 | 3,860 | 3,870 | -130 | -3.3% | 41,500 |
| 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 |
751～
800
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
