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 |
|---|---|---|---|---|---|---|---|
| 2024/11/12 | 3,305 | 3,350 | 3,260 | 3,275 | -60 | -1.8% | 20,400 |
| 2024/11/11 | 3,320 | 3,365 | 3,290 | 3,335 | +15 | +0.5% | 12,100 |
| 2024/11/08 | 3,310 | 3,370 | 3,295 | 3,320 | ±0 | ±0% | 10,100 |
| 2024/11/07 | 3,345 | 3,420 | 3,310 | 3,320 | -25 | -0.7% | 10,500 |
| 2024/11/06 | 3,340 | 3,395 | 3,340 | 3,345 | +5 | +0.1% | 3,400 |
| 2024/11/05 | 3,390 | 3,390 | 3,330 | 3,340 | -45 | -1.3% | 4,200 |
| 2024/11/01 | 3,420 | 3,460 | 3,385 | 3,385 | -75 | -2.2% | 5,900 |
| 2024/10/31 | 3,425 | 3,480 | 3,390 | 3,460 | +35 | +1% | 3,900 |
| 2024/10/30 | 3,475 | 3,475 | 3,380 | 3,425 | -20 | -0.6% | 6,200 |
| 2024/10/29 | 3,390 | 3,465 | 3,355 | 3,445 | +55 | +1.6% | 10,000 |
| 2024/10/28 | 3,260 | 3,415 | 3,210 | 3,390 | +100 | +3% | 8,800 |
| 2024/10/25 | 3,325 | 3,350 | 3,220 | 3,290 | -60 | -1.8% | 8,700 |
| 2024/10/24 | 3,295 | 3,375 | 3,255 | 3,350 | +90 | +2.8% | 10,000 |
| 2024/10/23 | 3,325 | 3,325 | 3,195 | 3,260 | -90 | -2.7% | 20,100 |
| 2024/10/22 | 3,485 | 3,485 | 3,325 | 3,350 | -135 | -3.9% | 22,400 |
| 2024/10/21 | 3,400 | 3,515 | 3,370 | 3,485 | +70 | +2% | 10,000 |
| 2024/10/18 | 3,405 | 3,430 | 3,380 | 3,415 | ±0 | ±0% | 10,600 |
| 2024/10/17 | 3,540 | 3,540 | 3,395 | 3,415 | -55 | -1.6% | 19,800 |
| 2024/10/16 | 3,525 | 3,525 | 3,470 | 3,470 | -95 | -2.7% | 14,200 |
| 2024/10/15 | 3,550 | 3,595 | 3,525 | 3,565 | +40 | +1.1% | 4,500 |
| 2024/10/11 | 3,530 | 3,570 | 3,525 | 3,525 | -20 | -0.6% | 6,400 |
| 2024/10/10 | 3,545 | 3,630 | 3,530 | 3,545 | ±0 | ±0% | 18,100 |
| 2024/10/09 | 3,495 | 3,570 | 3,495 | 3,545 | +55 | +1.6% | 10,800 |
| 2024/10/08 | 3,545 | 3,545 | 3,485 | 3,490 | -55 | -1.6% | 18,800 |
| 2024/10/07 | 3,635 | 3,650 | 3,525 | 3,545 | -20 | -0.6% | 19,700 |
| 2024/10/04 | 3,635 | 3,690 | 3,555 | 3,565 | -80 | -2.2% | 39,500 |
| 2024/10/03 | 3,640 | 3,685 | 3,630 | 3,645 | +25 | +0.7% | 16,400 |
| 2024/10/02 | 3,775 | 3,775 | 3,620 | 3,620 | -155 | -4.1% | 21,300 |
| 2024/10/01 | 3,735 | 3,785 | 3,690 | 3,775 | +40 | +1.1% | 9,200 |
| 2024/09/30 | 3,750 | 3,800 | 3,670 | 3,735 | -145 | -3.7% | 29,300 |
| 2024/09/27 | 3,855 | 3,945 | 3,855 | 3,880 | -10 | -0.3% | 15,000 |
| 2024/09/26 | 3,805 | 3,890 | 3,805 | 3,890 | +85 | +2.2% | 10,500 |
| 2024/09/25 | 3,820 | 3,825 | 3,765 | 3,805 | -15 | -0.4% | 3,200 |
| 2024/09/24 | 3,850 | 3,890 | 3,815 | 3,820 | -5 | -0.1% | 5,000 |
| 2024/09/20 | 3,840 | 3,875 | 3,795 | 3,825 | +10 | +0.3% | 8,100 |
| 2024/09/19 | 3,735 | 3,815 | 3,735 | 3,815 | +115 | +3.1% | 6,100 |
| 2024/09/18 | 3,725 | 3,815 | 3,675 | 3,700 | -5 | -0.1% | 6,800 |
| 2024/09/17 | 3,850 | 3,850 | 3,685 | 3,705 | -160 | -4.1% | 23,000 |
| 2024/09/13 | 3,830 | 3,910 | 3,830 | 3,865 | -35 | -0.9% | 6,600 |
| 2024/09/12 | 3,825 | 3,910 | 3,825 | 3,900 | +190 | +5.1% | 11,100 |
| 2024/09/11 | 3,805 | 3,840 | 3,680 | 3,710 | -95 | -2.5% | 10,900 |
| 2024/09/10 | 3,895 | 3,900 | 3,805 | 3,805 | -75 | -1.9% | 7,700 |
| 2024/09/09 | 3,800 | 3,895 | 3,715 | 3,880 | +40 | +1% | 13,700 |
| 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 |
201～
250
件表示中 / 1393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 | 310,500円 | +14.8% | -5.9% | 0.00% | 48.72倍 | 2.71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 |
| Ａｉｍｉｎｇ | 26,800円 | +5.4% | - | 0.00% | 8.34倍 | 1.88倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ソルクシーズ | 46,400円 | +6.0% | +24.7% | 2.80% | 13.29倍 | 1.54倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ｔｒｉｐｌａ | 210,400円 | +48.4% | +114.6% | 0.00% | 30.76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
