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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,073 | 1,087 | 1,059 | 1,060 | -13 | -1.2% | 19,300 |
| 2024/02/21 | 1,114 | 1,114 | 1,071 | 1,073 | -38 | -3.4% | 12,400 |
| 2024/02/20 | 1,141 | 1,150 | 1,109 | 1,111 | -15 | -1.3% | 17,800 |
| 2024/02/19 | 1,068 | 1,129 | 1,063 | 1,126 | +41 | +3.8% | 18,700 |
| 2024/02/16 | 1,052 | 1,104 | 1,046 | 1,085 | +33 | +3.1% | 29,400 |
| 2024/02/15 | 1,140 | 1,140 | 1,050 | 1,052 | -103 | -8.9% | 62,600 |
| 2024/02/14 | 1,183 | 1,186 | 1,150 | 1,155 | -38 | -3.2% | 28,300 |
| 2024/02/13 | 1,141 | 1,194 | 1,141 | 1,193 | +55 | +4.8% | 28,000 |
| 2024/02/09 | 1,144 | 1,158 | 1,126 | 1,138 | -14 | -1.2% | 17,100 |
| 2024/02/08 | 1,179 | 1,179 | 1,133 | 1,152 | -18 | -1.5% | 14,000 |
| 2024/02/07 | 1,173 | 1,178 | 1,162 | 1,170 | -15 | -1.3% | 9,700 |
| 2024/02/06 | 1,195 | 1,195 | 1,169 | 1,185 | -2 | -0.2% | 10,900 |
| 2024/02/05 | 1,194 | 1,204 | 1,178 | 1,187 | -3 | -0.3% | 13,200 |
| 2024/02/02 | 1,184 | 1,190 | 1,169 | 1,190 | +22 | +1.9% | 17,700 |
| 2024/02/01 | 1,190 | 1,200 | 1,154 | 1,168 | -37 | -3.1% | 23,500 |
| 2024/01/31 | 1,247 | 1,248 | 1,192 | 1,205 | -23 | -1.9% | 25,400 |
| 2024/01/30 | 1,274 | 1,274 | 1,224 | 1,228 | -39 | -3.1% | 25,600 |
| 2024/01/29 | 1,239 | 1,275 | 1,236 | 1,267 | +28 | +2.3% | 32,800 |
| 2024/01/26 | 1,231 | 1,253 | 1,221 | 1,239 | +8 | +0.6% | 17,800 |
| 2024/01/25 | 1,233 | 1,241 | 1,185 | 1,231 | -7 | -0.6% | 21,600 |
| 2024/01/24 | 1,184 | 1,240 | 1,182 | 1,238 | +56 | +4.7% | 33,400 |
| 2024/01/23 | 1,207 | 1,207 | 1,163 | 1,182 | +2 | +0.2% | 29,200 |
| 2024/01/22 | 1,163 | 1,185 | 1,110 | 1,180 | -6 | -0.5% | 69,900 |
| 2024/01/19 | 1,216 | 1,241 | 1,182 | 1,186 | -30 | -2.5% | 43,700 |
| 2024/01/18 | 1,219 | 1,233 | 1,204 | 1,216 | -4 | -0.3% | 20,900 |
| 2024/01/17 | 1,252 | 1,254 | 1,220 | 1,220 | -29 | -2.3% | 25,800 |
| 2024/01/16 | 1,289 | 1,289 | 1,246 | 1,249 | -40 | -3.1% | 33,700 |
| 2024/01/15 | 1,260 | 1,290 | 1,260 | 1,289 | +30 | +2.4% | 21,300 |
| 2024/01/12 | 1,268 | 1,285 | 1,248 | 1,259 | -9 | -0.7% | 40,700 |
| 2024/01/11 | 1,293 | 1,293 | 1,260 | 1,268 | -20 | -1.6% | 34,500 |
| 2024/01/10 | 1,323 | 1,323 | 1,288 | 1,288 | -34 | -2.6% | 38,600 |
| 2024/01/09 | 1,302 | 1,328 | 1,293 | 1,322 | +30 | +2.3% | 43,600 |
| 2024/01/05 | 1,278 | 1,308 | 1,260 | 1,292 | +6 | +0.5% | 40,200 |
| 2024/01/04 | 1,254 | 1,289 | 1,224 | 1,286 | +18 | +1.4% | 18,500 |
| 2023/12/29 | 1,258 | 1,275 | 1,247 | 1,268 | -2 | -0.2% | 25,400 |
| 2023/12/28 | 1,210 | 1,270 | 1,210 | 1,270 | +52 | +4.3% | 31,100 |
| 2023/12/27 | 1,179 | 1,223 | 1,179 | 1,218 | +37 | +3.1% | 33,500 |
| 2023/12/26 | 1,191 | 1,213 | 1,177 | 1,181 | -19 | -1.6% | 48,500 |
| 2023/12/25 | 1,232 | 1,238 | 1,200 | 1,200 | -29 | -2.4% | 20,700 |
| 2023/12/22 | 1,267 | 1,268 | 1,229 | 1,229 | -43 | -3.4% | 26,600 |
| 2023/12/21 | 1,267 | 1,294 | 1,267 | 1,272 | -22 | -1.7% | 25,400 |
| 2023/12/20 | 1,260 | 1,347 | 1,260 | 1,294 | +47 | +3.8% | 89,900 |
| 2023/12/19 | 1,230 | 1,250 | 1,223 | 1,247 | +15 | +1.2% | 30,100 |
51～
100
件表示中 / 1126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 | 102,000円 | -13.0% | +1.4% | 0.00% | 21.89倍 | 2.30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 |
| グローバルＩ | 141,500円 | +9.9% | +1.4% | 4.03% | 10.77倍 | 1.83倍 |
|
海外の市場調査リポート販売が主力、日本中心に韓台でも展開。製造業等の大手企業が主顧客 |
| セカンドサイト | 49,200円 | +69.1% | - | 0.00% | 38.05倍 | 7.46倍 |
|
ＡＩ活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
| メディカネット | 37,900円 | +11.1% | -16.5% | 0.79% | 16.02倍 | 1.70倍 |
|
インプラント、矯正など自由診療歯科向けサイト運営。Ｗｅｂマーケなど歯科経営支援も育成 |
| ランサーズ | 25,000円 | +10.1% | +37.5% | 0.00% | 44.17倍 | 3.44倍 |
|
仕事を外注したい企業と受注したい個人のマッチングプラットフォーム「ランサーズ」運営 |
市場注目の銘柄
チャート関連のコラム
