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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 7,260 | 7,430 | 7,210 | 7,340 | +80 | +1.1% | 46,100 |
| 2024/01/29 | 7,410 | 7,410 | 7,250 | 7,260 | -140 | -1.9% | 39,600 |
| 2024/01/26 | 7,710 | 7,780 | 7,380 | 7,400 | -370 | -4.8% | 80,900 |
| 2024/01/25 | 7,530 | 7,770 | 7,400 | 7,770 | +220 | +2.9% | 111,700 |
| 2024/01/24 | 7,470 | 7,640 | 7,380 | 7,550 | +140 | +1.9% | 101,200 |
| 2024/01/23 | 7,820 | 7,830 | 7,350 | 7,410 | -260 | -3.4% | 131,900 |
| 2024/01/22 | 7,400 | 7,840 | 7,110 | 7,670 | +470 | +6.5% | 198,200 |
| 2024/01/19 | 7,350 | 7,460 | 7,110 | 7,200 | -50 | -0.7% | 80,600 |
| 2024/01/18 | 6,760 | 7,390 | 6,760 | 7,250 | +540 | +8% | 193,100 |
| 2024/01/17 | 6,700 | 6,800 | 6,510 | 6,710 | +10 | +0.1% | 52,900 |
| 2024/01/16 | 6,740 | 6,870 | 6,620 | 6,700 | +20 | +0.3% | 40,500 |
| 2024/01/15 | 6,640 | 6,730 | 6,550 | 6,680 | -10 | -0.1% | 38,000 |
| 2024/01/12 | 6,820 | 6,830 | 6,620 | 6,690 | -260 | -3.7% | 61,400 |
| 2024/01/11 | 7,070 | 7,080 | 6,810 | 6,950 | -80 | -1.1% | 109,700 |
| 2024/01/10 | 6,500 | 7,200 | 6,450 | 7,030 | +430 | +6.5% | 200,200 |
| 2024/01/09 | 6,160 | 6,620 | 6,130 | 6,600 | +530 | +8.7% | 95,900 |
| 2024/01/05 | 6,570 | 6,570 | 6,070 | 6,070 | -500 | -7.6% | 99,500 |
| 2024/01/04 | 6,320 | 6,580 | 6,160 | 6,570 | +90 | +1.4% | 61,200 |
| 2023/12/29 | 6,500 | 6,670 | 6,400 | 6,480 | -20 | -0.3% | 61,700 |
| 2023/12/28 | 6,650 | 6,680 | 6,460 | 6,500 | -180 | -2.7% | 50,400 |
| 2023/12/27 | 6,700 | 6,840 | 6,510 | 6,680 | +50 | +0.8% | 105,200 |
| 2023/12/26 | 6,250 | 6,880 | 6,250 | 6,630 | +380 | +6.1% | 172,900 |
| 2023/12/25 | 6,450 | 6,580 | 6,210 | 6,250 | ±0 | ±0% | 44,300 |
| 2023/12/22 | 6,220 | 6,370 | 6,190 | 6,250 | -30 | -0.5% | 29,800 |
| 2023/12/21 | 6,300 | 6,450 | 6,230 | 6,280 | -120 | -1.9% | 49,600 |
| 2023/12/20 | 6,620 | 6,760 | 6,400 | 6,400 | -200 | -3% | 78,900 |
| 2023/12/19 | 6,430 | 6,620 | 6,290 | 6,600 | +120 | +1.9% | 62,200 |
| 2023/12/18 | 6,570 | 6,570 | 6,250 | 6,480 | +260 | +4.2% | 141,300 |
| 2023/12/15 | 5,930 | 6,400 | 5,910 | 6,220 | +360 | +6.1% | 134,900 |
| 2023/12/14 | 6,150 | 6,280 | 5,860 | 5,860 | -280 | -4.6% | 61,500 |
| 2023/12/13 | 5,710 | 6,190 | 5,710 | 6,140 | +370 | +6.4% | 55,500 |
| 2023/12/12 | 6,100 | 6,100 | 5,730 | 5,770 | -260 | -4.3% | 52,200 |
| 2023/12/11 | 6,080 | 6,140 | 5,980 | 6,030 | ±0 | ±0% | 26,800 |
| 2023/12/08 | 5,860 | 6,160 | 5,850 | 6,030 | +120 | +2% | 48,900 |
| 2023/12/07 | 5,880 | 6,010 | 5,830 | 5,910 | -70 | -1.2% | 28,600 |
| 2023/12/06 | 6,060 | 6,300 | 5,930 | 5,980 | -150 | -2.4% | 71,200 |
| 2023/12/05 | 6,160 | 6,260 | 6,080 | 6,130 | -210 | -3.3% | 79,700 |
| 2023/12/04 | 5,850 | 6,370 | 5,800 | 6,340 | +580 | +10.1% | 150,900 |
| 2023/12/01 | 5,720 | 5,960 | 5,600 | 5,760 | +90 | +1.6% | 72,600 |
| 2023/11/30 | 5,640 | 5,740 | 5,540 | 5,670 | +20 | +0.4% | 41,600 |
| 2023/11/29 | 5,450 | 5,680 | 5,410 | 5,650 | +250 | +4.6% | 37,300 |
| 2023/11/28 | 5,400 | 5,450 | 5,260 | 5,400 | ±0 | ±0% | 28,500 |
| 2023/11/27 | 5,580 | 5,680 | 5,370 | 5,400 | -160 | -2.9% | 57,100 |
| 2023/11/24 | 5,750 | 5,800 | 5,560 | 5,560 | -180 | -3.1% | 33,500 |
| 2023/11/22 | 5,950 | 5,970 | 5,720 | 5,740 | -210 | -3.5% | 45,800 |
| 2023/11/21 | 6,070 | 6,120 | 5,870 | 5,950 | -60 | -1% | 42,200 |
| 2023/11/20 | 5,850 | 6,140 | 5,740 | 6,010 | +160 | +2.7% | 63,500 |
| 2023/11/17 | 5,600 | 5,860 | 5,540 | 5,850 | +230 | +4.1% | 42,100 |
| 2023/11/16 | 5,780 | 5,930 | 5,580 | 5,620 | -260 | -4.4% | 52,000 |
| 2023/11/15 | 5,730 | 5,980 | 5,520 | 5,880 | +240 | +4.3% | 161,100 |
201～
250
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
