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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 7,620 | 7,820 | 7,540 | 7,550 | -100 | -1.3% | 48,100 |
| 2024/03/27 | 7,730 | 7,830 | 7,620 | 7,650 | -200 | -2.5% | 45,000 |
| 2024/03/26 | 7,840 | 7,960 | 7,770 | 7,850 | +20 | +0.3% | 49,900 |
| 2024/03/25 | 8,020 | 8,190 | 7,830 | 7,830 | -290 | -3.6% | 55,300 |
| 2024/03/22 | 8,550 | 8,550 | 8,090 | 8,120 | -230 | -2.8% | 67,000 |
| 2024/03/21 | 8,700 | 8,700 | 8,190 | 8,350 | +200 | +2.5% | 87,800 |
| 2024/03/19 | 8,610 | 8,630 | 8,050 | 8,150 | -480 | -5.6% | 114,400 |
| 2024/03/18 | 8,710 | 8,820 | 8,410 | 8,630 | +150 | +1.8% | 61,500 |
| 2024/03/15 | 8,430 | 8,550 | 8,250 | 8,480 | -220 | -2.5% | 63,000 |
| 2024/03/14 | 8,660 | 9,030 | 8,500 | 8,700 | -110 | -1.2% | 59,100 |
| 2024/03/13 | 9,230 | 9,520 | 8,670 | 8,810 | -40 | -0.5% | 125,200 |
| 2024/03/12 | 8,600 | 9,050 | 8,400 | 8,850 | +110 | +1.3% | 101,300 |
| 2024/03/11 | 8,810 | 9,090 | 8,460 | 8,740 | -660 | -7% | 200,800 |
| 2024/03/08 | 9,800 | 9,990 | 9,270 | 9,400 | -460 | -4.7% | 147,600 |
| 2024/03/07 | 10,220 | 10,400 | 9,720 | 9,860 | -250 | -2.5% | 177,000 |
| 2024/03/06 | 10,680 | 10,740 | 10,020 | 10,110 | -1,070 | -9.6% | 334,400 |
| 2024/03/05 | 10,780 | 11,370 | 10,310 | 11,180 | +210 | +1.9% | 273,300 |
| 2024/03/04 | 10,460 | 11,160 | 10,400 | 10,970 | +700 | +6.8% | 254,300 |
| 2024/03/01 | 10,560 | 10,560 | 10,100 | 10,270 | -60 | -0.6% | 104,200 |
| 2024/02/29 | 10,120 | 10,490 | 10,100 | 10,330 | -90 | -0.9% | 102,300 |
| 2024/02/28 | 10,800 | 11,050 | 10,350 | 10,420 | -330 | -3.1% | 202,700 |
| 2024/02/27 | 10,780 | 10,920 | 10,210 | 10,750 | +10 | +0.1% | 316,000 |
| 2024/02/26 | 9,370 | 10,740 | 9,350 | 10,740 | +1,500 | +16.2% | 265,200 |
| 2024/02/22 | 9,500 | 9,590 | 9,090 | 9,240 | +150 | +1.7% | 115,800 |
| 2024/02/21 | 9,160 | 9,340 | 9,000 | 9,090 | -350 | -3.7% | 118,600 |
| 2024/02/20 | 9,870 | 9,890 | 9,400 | 9,440 | -420 | -4.3% | 157,800 |
| 2024/02/19 | 9,270 | 9,950 | 9,190 | 9,860 | +740 | +8.1% | 314,000 |
| 2024/02/16 | 9,490 | 9,880 | 8,980 | 9,120 | -380 | -4% | 333,600 |
| 2024/02/15 | 9,140 | 9,500 | 8,430 | 9,500 | +660 | +7.5% | 525,700 |
| 2024/02/14 | 8,240 | 8,840 | 7,560 | 8,840 | +1,500 | +20.4% | 417,600 |
| 2024/02/13 | 7,470 | 7,550 | 7,200 | 7,340 | +30 | +0.4% | 87,300 |
| 2024/02/09 | 7,230 | 7,430 | 7,230 | 7,310 | +20 | +0.3% | 32,700 |
| 2024/02/08 | 7,160 | 7,600 | 7,060 | 7,290 | +170 | +2.4% | 84,500 |
| 2024/02/07 | 7,090 | 7,240 | 6,980 | 7,120 | ±0 | ±0% | 57,900 |
| 2024/02/06 | 7,320 | 7,320 | 7,100 | 7,120 | -200 | -2.7% | 31,700 |
| 2024/02/05 | 7,390 | 7,450 | 7,130 | 7,320 | -10 | -0.1% | 48,100 |
| 2024/02/02 | 7,390 | 7,690 | 7,300 | 7,330 | +40 | +0.5% | 79,400 |
| 2024/02/01 | 7,240 | 7,390 | 7,180 | 7,290 | -80 | -1.1% | 35,500 |
| 2024/01/31 | 7,370 | 7,370 | 7,180 | 7,370 | +30 | +0.4% | 35,700 |
| 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 |
251～
300
件表示中 / 1289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 | 238,900円 | +12.7% | -9.1% | 0.00% | 42.13倍 | 1.85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 |
| エイトレッド | 130,200円 | +12.0% | +11.1% | 2.46% | 12.43倍 | 2.03倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| くふうＣ | 16,000円 | -9.9% | -39.9% | 0.00% | 95.81倍 | 0.89倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| Ｊストリーム | 33,900円 | +4.1% | +51.5% | 4.13% | 16.92倍 | 0.82倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ウォンテッドリ | 100,000円 | +5.3% | +0.1% | 2.00% | 9.14倍 | 2.38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 |
市場注目の銘柄
チャート関連のコラム
