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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 1,740 | 1,768 | 1,738 | 1,757 | +19 | +1.1% | 14,400 |
| 2025/09/04 | 1,748 | 1,748 | 1,735 | 1,738 | -8 | -0.5% | 8,100 |
| 2025/09/03 | 1,754 | 1,754 | 1,735 | 1,746 | +5 | +0.3% | 8,700 |
| 2025/09/02 | 1,748 | 1,751 | 1,733 | 1,741 | -4 | -0.2% | 9,100 |
| 2025/09/01 | 1,733 | 1,753 | 1,733 | 1,745 | +13 | +0.8% | 9,600 |
| 2025/08/29 | 1,741 | 1,758 | 1,732 | 1,732 | +1 | +0.1% | 19,000 |
| 2025/08/28 | 1,702 | 1,740 | 1,696 | 1,731 | +28 | +1.6% | 33,200 |
| 2025/08/27 | 1,715 | 1,715 | 1,702 | 1,703 | -12 | -0.7% | 13,100 |
| 2025/08/26 | 1,731 | 1,732 | 1,715 | 1,715 | -9 | -0.5% | 8,800 |
| 2025/08/25 | 1,725 | 1,729 | 1,718 | 1,724 | +4 | +0.2% | 11,500 |
| 2025/08/22 | 1,718 | 1,723 | 1,716 | 1,720 | -3 | -0.2% | 4,600 |
| 2025/08/21 | 1,717 | 1,724 | 1,714 | 1,723 | +9 | +0.5% | 12,300 |
| 2025/08/20 | 1,705 | 1,715 | 1,699 | 1,714 | +5 | +0.3% | 13,800 |
| 2025/08/19 | 1,702 | 1,719 | 1,698 | 1,709 | +5 | +0.3% | 15,000 |
| 2025/08/18 | 1,696 | 1,713 | 1,693 | 1,704 | +16 | +0.9% | 18,000 |
| 2025/08/15 | 1,716 | 1,717 | 1,681 | 1,688 | -54 | -3.1% | 43,500 |
| 2025/08/14 | 1,740 | 1,749 | 1,725 | 1,742 | +2 | +0.1% | 17,500 |
| 2025/08/13 | 1,749 | 1,751 | 1,740 | 1,740 | -5 | -0.3% | 13,700 |
| 2025/08/12 | 1,748 | 1,748 | 1,735 | 1,745 | +8 | +0.5% | 13,700 |
| 2025/08/08 | 1,746 | 1,748 | 1,737 | 1,737 | -9 | -0.5% | 9,700 |
| 2025/08/07 | 1,760 | 1,760 | 1,746 | 1,746 | -7 | -0.4% | 8,100 |
| 2025/08/06 | 1,749 | 1,760 | 1,746 | 1,753 | +4 | +0.2% | 13,500 |
| 2025/08/05 | 1,748 | 1,749 | 1,737 | 1,749 | +12 | +0.7% | 6,900 |
| 2025/08/04 | 1,742 | 1,755 | 1,737 | 1,737 | -5 | -0.3% | 13,300 |
| 2025/08/01 | 1,741 | 1,747 | 1,735 | 1,742 | -1 | -0.1% | 12,200 |
| 2025/07/31 | 1,727 | 1,744 | 1,717 | 1,743 | +21 | +1.2% | 14,100 |
| 2025/07/30 | 1,708 | 1,722 | 1,708 | 1,722 | +10 | +0.6% | 6,200 |
| 2025/07/29 | 1,722 | 1,724 | 1,710 | 1,712 | -10 | -0.6% | 10,100 |
| 2025/07/28 | 1,698 | 1,722 | 1,698 | 1,722 | +36 | +2.1% | 14,800 |
| 2025/07/25 | 1,681 | 1,690 | 1,680 | 1,686 | +5 | +0.3% | 4,500 |
| 2025/07/24 | 1,680 | 1,694 | 1,675 | 1,681 | +12 | +0.7% | 14,700 |
| 2025/07/23 | 1,663 | 1,674 | 1,661 | 1,669 | +12 | +0.7% | 12,000 |
| 2025/07/22 | 1,661 | 1,665 | 1,657 | 1,657 | -3 | -0.2% | 8,300 |
| 2025/07/18 | 1,672 | 1,674 | 1,650 | 1,660 | -14 | -0.8% | 16,000 |
| 2025/07/17 | 1,656 | 1,684 | 1,656 | 1,674 | +20 | +1.2% | 12,900 |
| 2025/07/16 | 1,659 | 1,663 | 1,653 | 1,654 | -5 | -0.3% | 9,200 |
| 2025/07/15 | 1,667 | 1,670 | 1,652 | 1,659 | -11 | -0.7% | 9,900 |
| 2025/07/14 | 1,690 | 1,690 | 1,663 | 1,670 | ±0 | ±0% | 6,800 |
| 2025/07/11 | 1,654 | 1,671 | 1,654 | 1,670 | +14 | +0.8% | 7,700 |
| 2025/07/10 | 1,674 | 1,674 | 1,648 | 1,656 | -9 | -0.5% | 13,900 |
| 2025/07/09 | 1,684 | 1,684 | 1,665 | 1,665 | -6 | -0.4% | 13,400 |
| 2025/07/08 | 1,665 | 1,684 | 1,663 | 1,671 | +5 | +0.3% | 8,100 |
| 2025/07/07 | 1,673 | 1,685 | 1,666 | 1,666 | +1 | +0.1% | 11,500 |
| 2025/07/04 | 1,653 | 1,685 | 1,653 | 1,665 | +15 | +0.9% | 11,800 |
| 2025/07/03 | 1,671 | 1,671 | 1,650 | 1,650 | -15 | -0.9% | 10,900 |
| 2025/07/02 | 1,650 | 1,672 | 1,640 | 1,665 | +10 | +0.6% | 17,500 |
| 2025/07/01 | 1,681 | 1,684 | 1,655 | 1,655 | -33 | -2% | 39,900 |
| 2025/06/30 | 1,715 | 1,723 | 1,684 | 1,688 | -27 | -1.6% | 42,400 |
| 2025/06/27 | 1,660 | 1,740 | 1,656 | 1,715 | -140 | -7.5% | 105,600 |
| 2025/06/26 | 1,840 | 1,855 | 1,840 | 1,855 | +15 | +0.8% | 55,100 |
1～
50
件表示中 / 1446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 | 175,700円 | +16.1% | +19.6% | 0.00% | 31.45倍 | 3.83倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| エディア | 120,700円 | +10.9% | +43.5% | 0.83% | 28.47倍 | 5.20倍 |
|
ゲーム系から電子書籍・コミック等ＩＰ（知的所有権）活用した多面的電子メディア戦略展開 |
| モルフォ | 129,300円 | +12.1% | +37.6% | 0.00% | 21.22倍 | 1.97倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
| フィスコ | 15,300円 | +2.3% | - | 0.00% | 235.38倍 | 14.52倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
| グロバルウェ | 19,100円 | +22.1% | - | 0.00% | 129.05倍 | 9.73倍 |
|
クラウド開発、運用保守が柱。就活・転職口コミサイト「キャリコネ」も。シェアリング育成中 |
市場注目の銘柄
チャート関連のコラム
