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 |
|---|---|---|---|---|---|---|---|
| 2024/04/03 | 6,990 | 7,110 | 6,900 | 7,030 | -130 | -1.8% | 41,600 |
| 2024/04/02 | 7,480 | 7,480 | 7,060 | 7,160 | -210 | -2.8% | 41,900 |
| 2024/04/01 | 7,650 | 7,660 | 7,320 | 7,370 | -370 | -4.8% | 72,400 |
| 2024/03/29 | 7,700 | 7,860 | 7,570 | 7,740 | +190 | +2.5% | 39,800 |
| 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 |
351～
400
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
