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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,805 | 3,840 | 3,770 | 3,840 | +15 | +0.4% | 15,700 |
| 2024/09/05 | 3,880 | 3,975 | 3,810 | 3,825 | -105 | -2.7% | 24,300 |
| 2024/09/04 | 4,100 | 4,100 | 3,925 | 3,930 | -320 | -7.5% | 29,200 |
| 2024/09/03 | 4,090 | 4,270 | 4,090 | 4,250 | +165 | +4% | 15,500 |
| 2024/09/02 | 4,135 | 4,155 | 4,040 | 4,085 | -25 | -0.6% | 9,200 |
| 2024/08/30 | 4,090 | 4,150 | 4,055 | 4,110 | +55 | +1.4% | 7,000 |
| 2024/08/29 | 4,045 | 4,170 | 4,010 | 4,055 | -45 | -1.1% | 6,700 |
| 2024/08/28 | 4,260 | 4,260 | 4,080 | 4,100 | -160 | -3.8% | 14,100 |
| 2024/08/27 | 4,275 | 4,385 | 4,200 | 4,260 | -45 | -1% | 40,000 |
| 2024/08/26 | 3,975 | 4,335 | 3,970 | 4,305 | +330 | +8.3% | 46,500 |
| 2024/08/23 | 3,865 | 3,995 | 3,845 | 3,975 | +40 | +1% | 15,300 |
| 2024/08/22 | 3,860 | 4,000 | 3,845 | 3,935 | +75 | +1.9% | 10,800 |
| 2024/08/21 | 3,915 | 3,975 | 3,830 | 3,860 | -75 | -1.9% | 13,900 |
| 2024/08/20 | 3,780 | 3,960 | 3,780 | 3,935 | +180 | +4.8% | 24,600 |
| 2024/08/19 | 3,860 | 3,915 | 3,755 | 3,755 | -110 | -2.8% | 16,200 |
| 2024/08/16 | 3,840 | 3,870 | 3,785 | 3,865 | +140 | +3.8% | 22,300 |
| 2024/08/15 | 3,730 | 3,790 | 3,680 | 3,725 | -5 | -0.1% | 13,000 |
| 2024/08/14 | 3,840 | 3,845 | 3,700 | 3,730 | -360 | -8.8% | 47,100 |
| 2024/08/13 | 3,875 | 4,120 | 3,875 | 4,090 | +250 | +6.5% | 24,400 |
| 2024/08/09 | 3,815 | 3,895 | 3,775 | 3,840 | +40 | +1.1% | 10,000 |
| 2024/08/08 | 3,775 | 3,900 | 3,745 | 3,800 | -45 | -1.2% | 10,500 |
| 2024/08/07 | 3,755 | 3,950 | 3,745 | 3,845 | +20 | +0.5% | 21,200 |
| 2024/08/06 | 3,645 | 3,905 | 3,645 | 3,825 | +390 | +11.4% | 40,300 |
| 2024/08/05 | 3,780 | 3,840 | 3,345 | 3,435 | -610 | -15.1% | 64,600 |
| 2024/08/02 | 4,270 | 4,270 | 4,035 | 4,045 | -435 | -9.7% | 55,700 |
| 2024/08/01 | 4,575 | 4,575 | 4,440 | 4,480 | -75 | -1.6% | 9,800 |
| 2024/07/31 | 4,570 | 4,570 | 4,410 | 4,555 | -10 | -0.2% | 18,600 |
| 2024/07/30 | 4,610 | 4,610 | 4,505 | 4,565 | ±0 | ±0% | 4,600 |
| 2024/07/29 | 4,510 | 4,600 | 4,450 | 4,565 | +95 | +2.1% | 13,300 |
| 2024/07/26 | 4,580 | 4,630 | 4,470 | 4,470 | -130 | -2.8% | 30,500 |
| 2024/07/25 | 4,670 | 4,700 | 4,595 | 4,600 | -110 | -2.3% | 38,700 |
| 2024/07/24 | 4,775 | 4,820 | 4,705 | 4,710 | -65 | -1.4% | 16,800 |
| 2024/07/23 | 4,765 | 4,855 | 4,750 | 4,775 | +10 | +0.2% | 11,700 |
| 2024/07/22 | 4,795 | 4,855 | 4,720 | 4,765 | -75 | -1.5% | 25,500 |
| 2024/07/19 | 5,070 | 5,070 | 4,840 | 4,840 | -270 | -5.3% | 51,900 |
| 2024/07/18 | 5,220 | 5,290 | 5,110 | 5,110 | -190 | -3.6% | 19,700 |
| 2024/07/17 | 5,120 | 5,350 | 5,100 | 5,300 | +270 | +5.4% | 32,200 |
| 2024/07/16 | 5,130 | 5,160 | 5,030 | 5,030 | -60 | -1.2% | 12,400 |
| 2024/07/12 | 4,790 | 5,160 | 4,790 | 5,090 | +240 | +4.9% | 42,400 |
| 2024/07/11 | 4,795 | 4,850 | 4,720 | 4,850 | +100 | +2.1% | 8,700 |
| 2024/07/10 | 4,870 | 4,885 | 4,690 | 4,750 | -65 | -1.3% | 32,000 |
| 2024/07/09 | 4,825 | 4,910 | 4,815 | 4,815 | ±0 | ±0% | 11,200 |
| 2024/07/08 | 4,840 | 4,880 | 4,810 | 4,815 | +5 | +0.1% | 9,400 |
| 2024/07/05 | 4,765 | 4,870 | 4,765 | 4,810 | +15 | +0.3% | 15,900 |
| 2024/07/04 | 4,720 | 4,855 | 4,720 | 4,795 | +85 | +1.8% | 14,900 |
| 2024/07/03 | 4,700 | 4,755 | 4,690 | 4,710 | +15 | +0.3% | 11,800 |
| 2024/07/02 | 4,710 | 4,725 | 4,630 | 4,695 | -55 | -1.2% | 24,400 |
| 2024/07/01 | 4,925 | 4,980 | 4,750 | 4,750 | -150 | -3.1% | 34,500 |
| 2024/06/28 | 5,040 | 5,040 | 4,900 | 4,900 | -100 | -2% | 15,500 |
| 2024/06/27 | 4,990 | 5,040 | 4,935 | 5,000 | -20 | -0.4% | 9,500 |
51～
100
件表示中 / 1200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 | 343,000円 | +12.7% | -9.1% | 0.00% | 60.50倍 | 2.66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 |
| スパイダーＰ | 39,200円 | - | - | 0.00% | - | 4.53倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| イーソル | 68,600円 | +25.7% | +999.9% | 0.80% | 16.86倍 | 2.70倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| グリッド | 289,000円 | +33.2% | +19.2% | 0.00% | 50.62倍 | 3.76倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ストリムメディ | 11,700円 | +6.0% | +22.5% | 0.00% | 23.49倍 | 2.06倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム
