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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,608 | 1,612 | 1,535 | 1,584 | -64 | -3.9% | 80,400 |
| 2025/04/03 | 1,616 | 1,658 | 1,616 | 1,648 | -22 | -1.3% | 28,900 |
| 2025/04/02 | 1,717 | 1,717 | 1,668 | 1,670 | -27 | -1.6% | 20,900 |
| 2025/04/01 | 1,726 | 1,726 | 1,676 | 1,697 | -18 | -1% | 26,000 |
| 2025/03/31 | 1,701 | 1,729 | 1,682 | 1,715 | +6 | +0.4% | 39,800 |
| 2025/03/28 | 1,663 | 1,709 | 1,663 | 1,709 | +39 | +2.3% | 23,500 |
| 2025/03/27 | 1,661 | 1,670 | 1,655 | 1,670 | +5 | +0.3% | 14,800 |
| 2025/03/26 | 1,665 | 1,665 | 1,656 | 1,665 | +9 | +0.5% | 4,800 |
| 2025/03/25 | 1,663 | 1,674 | 1,654 | 1,656 | -7 | -0.4% | 11,700 |
| 2025/03/24 | 1,650 | 1,674 | 1,650 | 1,663 | +20 | +1.2% | 18,300 |
| 2025/03/21 | 1,640 | 1,643 | 1,630 | 1,643 | +10 | +0.6% | 6,600 |
| 2025/03/19 | 1,624 | 1,633 | 1,623 | 1,633 | +12 | +0.7% | 10,600 |
| 2025/03/18 | 1,625 | 1,631 | 1,621 | 1,621 | +2 | +0.1% | 5,900 |
| 2025/03/17 | 1,634 | 1,639 | 1,614 | 1,619 | -7 | -0.4% | 17,900 |
| 2025/03/14 | 1,632 | 1,634 | 1,618 | 1,626 | -3 | -0.2% | 9,500 |
| 2025/03/13 | 1,615 | 1,629 | 1,610 | 1,629 | +14 | +0.9% | 16,600 |
| 2025/03/12 | 1,590 | 1,626 | 1,590 | 1,615 | +26 | +1.6% | 17,300 |
| 2025/03/11 | 1,586 | 1,594 | 1,563 | 1,589 | +2 | +0.1% | 13,100 |
| 2025/03/10 | 1,594 | 1,600 | 1,579 | 1,587 | -7 | -0.4% | 7,600 |
| 2025/03/07 | 1,573 | 1,594 | 1,566 | 1,594 | +19 | +1.2% | 12,200 |
| 2025/03/06 | 1,588 | 1,589 | 1,574 | 1,575 | +4 | +0.3% | 9,200 |
| 2025/03/05 | 1,589 | 1,597 | 1,571 | 1,571 | -18 | -1.1% | 12,000 |
| 2025/03/04 | 1,592 | 1,607 | 1,576 | 1,589 | +4 | +0.3% | 12,900 |
| 2025/03/03 | 1,583 | 1,586 | 1,565 | 1,585 | +25 | +1.6% | 12,400 |
| 2025/02/28 | 1,568 | 1,580 | 1,555 | 1,560 | -26 | -1.6% | 14,800 |
| 2025/02/27 | 1,557 | 1,597 | 1,557 | 1,586 | +40 | +2.6% | 18,200 |
| 2025/02/26 | 1,565 | 1,567 | 1,543 | 1,546 | -19 | -1.2% | 43,600 |
| 2025/02/25 | 1,570 | 1,573 | 1,559 | 1,565 | -14 | -0.9% | 25,400 |
| 2025/02/21 | 1,576 | 1,593 | 1,573 | 1,579 | -4 | -0.3% | 11,900 |
| 2025/02/20 | 1,609 | 1,614 | 1,570 | 1,583 | -24 | -1.5% | 36,500 |
| 2025/02/19 | 1,629 | 1,636 | 1,606 | 1,607 | -23 | -1.4% | 25,700 |
| 2025/02/18 | 1,662 | 1,662 | 1,621 | 1,630 | -40 | -2.4% | 35,100 |
| 2025/02/17 | 1,640 | 1,682 | 1,634 | 1,670 | +60 | +3.7% | 59,300 |
| 2025/02/14 | 1,638 | 1,638 | 1,608 | 1,610 | -74 | -4.4% | 57,800 |
| 2025/02/13 | 1,682 | 1,685 | 1,668 | 1,684 | +7 | +0.4% | 18,400 |
| 2025/02/12 | 1,674 | 1,680 | 1,660 | 1,677 | +6 | +0.4% | 12,200 |
| 2025/02/10 | 1,641 | 1,672 | 1,641 | 1,671 | +30 | +1.8% | 20,600 |
| 2025/02/07 | 1,654 | 1,664 | 1,639 | 1,641 | -14 | -0.8% | 10,500 |
| 2025/02/06 | 1,639 | 1,655 | 1,634 | 1,655 | +39 | +2.4% | 14,700 |
| 2025/02/05 | 1,632 | 1,636 | 1,616 | 1,616 | -2 | -0.1% | 7,200 |
| 2025/02/04 | 1,627 | 1,640 | 1,616 | 1,618 | ±0 | ±0% | 13,700 |
| 2025/02/03 | 1,640 | 1,640 | 1,610 | 1,618 | -30 | -1.8% | 19,600 |
| 2025/01/31 | 1,679 | 1,679 | 1,648 | 1,648 | -19 | -1.1% | 16,000 |
| 2025/01/30 | 1,669 | 1,680 | 1,660 | 1,667 | -2 | -0.1% | 23,100 |
| 2025/01/29 | 1,650 | 1,677 | 1,645 | 1,669 | +21 | +1.3% | 22,300 |
| 2025/01/28 | 1,607 | 1,655 | 1,605 | 1,648 | +30 | +1.9% | 24,200 |
| 2025/01/27 | 1,620 | 1,629 | 1,607 | 1,618 | +25 | +1.6% | 22,100 |
| 2025/01/24 | 1,580 | 1,606 | 1,577 | 1,593 | +15 | +1% | 22,400 |
| 2025/01/23 | 1,632 | 1,637 | 1,577 | 1,578 | -66 | -4% | 50,800 |
| 2025/01/22 | 1,618 | 1,670 | 1,616 | 1,644 | +27 | +1.7% | 52,100 |
1～
50
件表示中 / 1341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 | 158,400円 | +16.1% | +19.6% | 0.00% | 28.33倍 | 3.58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 |
| ベネフィットＪ | 107,200円 | -4.3% | +21.1% | 3.45% | 8.67倍 | 0.84倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
| Ｚｅｎｍｕ | 488,500円 | +31.2% | +72.6% | 0.00% | 40.33倍 | 27.64倍 |
|
- |
| ｕｎｅｒｒｙ | 169,600円 | +32.2% | +79.1% | 0.00% | 45.88倍 | 3.62倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| 昭和システム | 132,700円 | +3.0% | +1.0% | 3.77% | 8.53倍 | 1.11倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
市場注目の銘柄
チャート関連のコラム
