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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/14 | 5,200 | 5,640 | 5,150 | 5,640 | +705 | +14.3% | 147,700 |
| 2023/11/13 | 4,900 | 4,960 | 4,850 | 4,935 | +35 | +0.7% | 17,400 |
| 2023/11/10 | 4,985 | 5,020 | 4,830 | 4,900 | -140 | -2.8% | 24,900 |
| 2023/11/09 | 5,090 | 5,100 | 4,975 | 5,040 | -50 | -1% | 22,800 |
| 2023/11/08 | 5,210 | 5,270 | 5,040 | 5,090 | -110 | -2.1% | 32,600 |
| 2023/11/07 | 5,080 | 5,210 | 5,010 | 5,200 | +50 | +1% | 32,300 |
| 2023/11/06 | 5,160 | 5,300 | 5,090 | 5,150 | +60 | +1.2% | 40,000 |
| 2023/11/02 | 4,975 | 5,130 | 4,975 | 5,090 | +115 | +2.3% | 28,700 |
| 2023/11/01 | 5,140 | 5,140 | 4,930 | 4,975 | -75 | -1.5% | 26,800 |
| 2023/10/31 | 5,060 | 5,160 | 4,865 | 5,050 | -10 | -0.2% | 38,300 |
| 2023/10/30 | 4,960 | 5,210 | 4,960 | 5,060 | +10 | +0.2% | 46,200 |
| 2023/10/27 | 4,850 | 5,120 | 4,755 | 5,050 | +270 | +5.6% | 76,300 |
| 2023/10/26 | 4,825 | 4,935 | 4,745 | 4,780 | -185 | -3.7% | 52,400 |
| 2023/10/25 | 5,050 | 5,160 | 4,920 | 4,965 | -15 | -0.3% | 57,400 |
| 2023/10/24 | 4,715 | 5,030 | 4,500 | 4,980 | +325 | +7% | 68,400 |
| 2023/10/23 | 4,780 | 4,780 | 4,570 | 4,655 | -130 | -2.7% | 36,000 |
| 2023/10/20 | 4,840 | 4,840 | 4,605 | 4,785 | -75 | -1.5% | 55,300 |
| 2023/10/19 | 4,640 | 4,975 | 4,640 | 4,860 | +110 | +2.3% | 83,500 |
| 2023/10/18 | 4,485 | 4,760 | 4,475 | 4,750 | +225 | +5% | 39,700 |
| 2023/10/17 | 4,355 | 4,555 | 4,355 | 4,525 | +185 | +4.3% | 24,600 |
| 2023/10/16 | 4,305 | 4,390 | 4,275 | 4,340 | -30 | -0.7% | 20,900 |
| 2023/10/13 | 4,490 | 4,495 | 4,360 | 4,370 | -145 | -3.2% | 26,000 |
| 2023/10/12 | 4,420 | 4,545 | 4,395 | 4,515 | +95 | +2.1% | 22,300 |
| 2023/10/11 | 4,490 | 4,515 | 4,405 | 4,420 | -60 | -1.3% | 16,600 |
| 2023/10/10 | 4,515 | 4,650 | 4,420 | 4,480 | -35 | -0.8% | 29,700 |
| 2023/10/06 | 4,560 | 4,655 | 4,475 | 4,515 | -65 | -1.4% | 34,600 |
| 2023/10/05 | 4,250 | 4,615 | 4,240 | 4,580 | +355 | +8.4% | 104,600 |
| 2023/10/04 | 4,270 | 4,400 | 4,160 | 4,225 | -155 | -3.5% | 92,900 |
| 2023/10/03 | 4,630 | 4,860 | 4,265 | 4,380 | +30 | +0.7% | 303,300 |
| 2023/10/02 | 4,435 | 4,515 | 4,350 | 4,350 | -105 | -2.4% | 16,500 |
| 2023/09/29 | 4,450 | 4,460 | 4,405 | 4,455 | +10 | +0.2% | 10,700 |
| 2023/09/28 | 4,390 | 4,525 | 4,390 | 4,445 | +5 | +0.1% | 16,100 |
| 2023/09/27 | 4,315 | 4,475 | 4,315 | 4,440 | +60 | +1.4% | 15,700 |
| 2023/09/26 | 4,500 | 4,500 | 4,365 | 4,380 | -120 | -2.7% | 15,700 |
| 2023/09/25 | 4,435 | 4,515 | 4,425 | 4,500 | +65 | +1.5% | 22,700 |
| 2023/09/22 | 4,300 | 4,470 | 4,250 | 4,435 | +95 | +2.2% | 20,600 |
| 2023/09/21 | 4,350 | 4,350 | 4,265 | 4,340 | -50 | -1.1% | 21,000 |
| 2023/09/20 | 4,525 | 4,525 | 4,390 | 4,390 | -135 | -3% | 22,700 |
| 2023/09/19 | 4,525 | 4,580 | 4,400 | 4,525 | -55 | -1.2% | 26,000 |
| 2023/09/15 | 4,550 | 4,610 | 4,510 | 4,580 | +60 | +1.3% | 41,400 |
| 2023/09/14 | 4,675 | 4,675 | 4,485 | 4,520 | -105 | -2.3% | 25,600 |
| 2023/09/13 | 4,525 | 4,670 | 4,490 | 4,625 | +110 | +2.4% | 30,700 |
| 2023/09/12 | 4,625 | 4,735 | 4,460 | 4,515 | -110 | -2.4% | 62,000 |
| 2023/09/11 | 4,625 | 4,825 | 4,595 | 4,625 | +35 | +0.8% | 83,800 |
| 2023/09/08 | 4,580 | 4,650 | 4,425 | 4,590 | +30 | +0.7% | 62,700 |
401～
450
件表示中 / 1355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 | 359,000円 | +14.8% | +18.8% | 0.00% | 42.71倍 | 3.13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 |
| ポールＨＤ | 38,000円 | +5.4% | +53.2% | 4.21% | 43.33倍 | 1.08倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| スマートドライ | 38,000円 | +41.7% | +68.4% | 0.00% | 36.79倍 | 18.61倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ＤＡＩＫＯＸＴ | 102,500円 | +0.7% | +0.6% | 3.51% | 7.84倍 | 1.02倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ファイバーＧＴ | 68,900円 | +0.7% | -27.3% | 3.92% | 12.06倍 | 2.24倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
市場注目の銘柄
チャート関連のコラム
