ＡＩ ＣＲＯＳＳ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,018 | 1,027 | 1,002 | 1,005 | -14 | -1.4% | 8,500 |
| 2024/05/08 | 1,014 | 1,025 | 1,012 | 1,019 | +2 | +0.2% | 6,300 |
| 2024/05/07 | 1,001 | 1,019 | 1,001 | 1,017 | +17 | +1.7% | 7,500 |
| 2024/05/02 | 1,000 | 1,017 | 990 | 1,000 | -1 | -0.1% | 9,700 |
| 2024/05/01 | 1,010 | 1,015 | 1,000 | 1,001 | -9 | -0.9% | 6,400 |
| 2024/04/30 | 990 | 1,013 | 990 | 1,010 | +16 | +1.6% | 5,700 |
| 2024/04/26 | 1,001 | 1,006 | 988 | 994 | -4 | -0.4% | 6,500 |
| 2024/04/25 | 1,002 | 1,008 | 980 | 998 | -4 | -0.4% | 11,600 |
| 2024/04/24 | 1,010 | 1,024 | 1,001 | 1,002 | -7 | -0.7% | 8,200 |
| 2024/04/23 | 1,008 | 1,027 | 999 | 1,009 | +6 | +0.6% | 6,100 |
| 2024/04/22 | 1,002 | 1,018 | 1,001 | 1,003 | -3 | -0.3% | 5,900 |
| 2024/04/19 | 1,027 | 1,036 | 980 | 1,006 | -26 | -2.5% | 14,900 |
| 2024/04/18 | 977 | 1,034 | 977 | 1,032 | +52 | +5.3% | 16,500 |
| 2024/04/17 | 980 | 987 | 975 | 980 | +1 | +0.1% | 6,900 |
| 2024/04/16 | 991 | 995 | 976 | 979 | -12 | -1.2% | 7,000 |
| 2024/04/15 | 993 | 1,001 | 988 | 991 | -10 | -1% | 8,500 |
| 2024/04/12 | 1,020 | 1,024 | 1,001 | 1,001 | -21 | -2.1% | 13,100 |
| 2024/04/11 | 1,030 | 1,036 | 1,022 | 1,022 | -15 | -1.4% | 5,100 |
| 2024/04/10 | 1,031 | 1,053 | 1,031 | 1,037 | +1 | +0.1% | 10,300 |
| 2024/04/09 | 1,045 | 1,049 | 1,025 | 1,036 | -9 | -0.9% | 8,800 |
| 2024/04/08 | 1,010 | 1,045 | 1,007 | 1,045 | +49 | +4.9% | 19,500 |
| 2024/04/05 | 1,004 | 1,008 | 989 | 996 | -29 | -2.8% | 25,200 |
| 2024/04/04 | 1,038 | 1,038 | 1,002 | 1,025 | +15 | +1.5% | 10,600 |
| 2024/04/03 | 1,011 | 1,041 | 1,000 | 1,010 | -30 | -2.9% | 18,300 |
| 2024/04/02 | 1,077 | 1,077 | 1,036 | 1,040 | -43 | -4% | 37,400 |
| 2024/04/01 | 1,118 | 1,118 | 1,070 | 1,083 | -16 | -1.5% | 12,800 |
| 2024/03/29 | 1,090 | 1,111 | 1,090 | 1,099 | +8 | +0.7% | 7,700 |
| 2024/03/28 | 1,099 | 1,105 | 1,090 | 1,091 | -4 | -0.4% | 12,100 |
| 2024/03/27 | 1,107 | 1,107 | 1,083 | 1,095 | -2 | -0.2% | 8,200 |
| 2024/03/26 | 1,086 | 1,113 | 1,071 | 1,097 | +22 | +2% | 28,700 |
| 2024/03/25 | 1,093 | 1,100 | 1,075 | 1,075 | -20 | -1.8% | 19,400 |
| 2024/03/22 | 1,103 | 1,105 | 1,080 | 1,095 | -6 | -0.5% | 14,700 |
| 2024/03/21 | 1,113 | 1,113 | 1,088 | 1,101 | +12 | +1.1% | 14,300 |
| 2024/03/19 | 1,105 | 1,105 | 1,073 | 1,089 | -26 | -2.3% | 19,400 |
| 2024/03/18 | 1,061 | 1,115 | 1,061 | 1,115 | +54 | +5.1% | 23,800 |
| 2024/03/15 | 1,078 | 1,080 | 1,052 | 1,061 | -22 | -2% | 22,900 |
| 2024/03/14 | 1,097 | 1,098 | 1,073 | 1,083 | -22 | -2% | 16,200 |
| 2024/03/13 | 1,155 | 1,155 | 1,094 | 1,105 | -37 | -3.2% | 34,600 |
| 2024/03/12 | 1,103 | 1,143 | 1,102 | 1,142 | +18 | +1.6% | 27,000 |
| 2024/03/11 | 1,140 | 1,153 | 1,113 | 1,124 | -59 | -5% | 42,500 |
| 2024/03/08 | 1,225 | 1,244 | 1,183 | 1,183 | -32 | -2.6% | 57,700 |
| 2024/03/07 | 1,280 | 1,299 | 1,208 | 1,215 | -78 | -6% | 111,500 |
| 2024/03/06 | 1,310 | 1,331 | 1,281 | 1,293 | -50 | -3.7% | 135,100 |
| 2024/03/05 | 1,272 | 1,407 | 1,235 | 1,343 | +191 | +16.6% | 581,300 |
| 2024/03/04 | 1,151 | 1,205 | 1,147 | 1,152 | +7 | +0.6% | 42,600 |
| 2024/03/01 | 1,183 | 1,195 | 1,142 | 1,145 | -26 | -2.2% | 23,100 |
| 2024/02/29 | 1,165 | 1,188 | 1,153 | 1,171 | -5 | -0.4% | 25,800 |
| 2024/02/28 | 1,214 | 1,220 | 1,169 | 1,176 | -29 | -2.4% | 23,700 |
| 2024/02/27 | 1,219 | 1,237 | 1,160 | 1,205 | +16 | +1.3% | 64,200 |
| 2024/02/26 | 1,065 | 1,215 | 1,065 | 1,189 | +129 | +12.2% | 94,300 |
1～
50
件表示中 / 1119件
類似銘柄と比較する
現在ご覧いただいている「ＡＩ ＣＲＯＳＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＡＩ ＣＲＯＳＳ | 100,500円 | -13.0% | +1.4% | 0.00% | 21.57倍 | 2.27倍 |
|
企業向けコミュニケーションツール提供。メッセージサービスやＡＩ解析。企業内チャット売却 |
| イルグルム | 64,000円 | +13.1% | -30.1% | 1.23% | 28.19倍 | 2.12倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| システムインテ | 36,800円 | -6.8% | -47.0% | 1.36% | 36.87倍 | 1.10倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣサイト構築向け２４年合弁移管 |
| ＡＳＪ | 50,700円 | +1.7% | -2.4% | 0.39% | 62.06倍 | 1.61倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ＰＢシステムズ | 60,400円 | +10.3% | +17.3% | 0.00% | 16.27倍 | 3.06倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
市場注目の銘柄
チャート関連のコラム
