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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,748 | 1,760 | 1,740 | 1,746 | -2 | -0.1% | 17,600 |
| 2024/11/20 | 1,751 | 1,755 | 1,737 | 1,748 | -3 | -0.2% | 16,400 |
| 2024/11/19 | 1,747 | 1,767 | 1,732 | 1,751 | -1 | -0.1% | 15,600 |
| 2024/11/18 | 1,745 | 1,765 | 1,730 | 1,752 | +6 | +0.3% | 24,200 |
| 2024/11/15 | 1,780 | 1,785 | 1,691 | 1,746 | -28 | -1.6% | 70,300 |
| 2024/11/14 | 1,800 | 1,800 | 1,758 | 1,774 | -26 | -1.4% | 32,600 |
| 2024/11/13 | 1,811 | 1,819 | 1,793 | 1,800 | -5 | -0.3% | 22,600 |
| 2024/11/12 | 1,802 | 1,816 | 1,785 | 1,805 | +3 | +0.2% | 25,400 |
| 2024/11/11 | 1,803 | 1,810 | 1,796 | 1,802 | ±0 | ±0% | 14,100 |
| 2024/11/08 | 1,797 | 1,825 | 1,796 | 1,802 | +5 | +0.3% | 16,700 |
| 2024/11/07 | 1,795 | 1,807 | 1,782 | 1,797 | +2 | +0.1% | 19,300 |
| 2024/11/06 | 1,789 | 1,795 | 1,780 | 1,795 | +6 | +0.3% | 15,600 |
| 2024/11/05 | 1,789 | 1,789 | 1,752 | 1,789 | +22 | +1.2% | 18,300 |
| 2024/11/01 | 1,778 | 1,802 | 1,747 | 1,767 | -37 | -2.1% | 33,000 |
| 2024/10/31 | 1,798 | 1,804 | 1,787 | 1,804 | +3 | +0.2% | 12,800 |
| 2024/10/30 | 1,813 | 1,827 | 1,784 | 1,801 | -9 | -0.5% | 19,600 |
| 2024/10/29 | 1,780 | 1,810 | 1,765 | 1,810 | +44 | +2.5% | 27,400 |
| 2024/10/28 | 1,715 | 1,774 | 1,714 | 1,766 | +52 | +3% | 19,400 |
| 2024/10/25 | 1,764 | 1,764 | 1,698 | 1,714 | -50 | -2.8% | 35,900 |
| 2024/10/24 | 1,748 | 1,773 | 1,725 | 1,764 | +9 | +0.5% | 23,500 |
| 2024/10/23 | 1,792 | 1,800 | 1,739 | 1,755 | -51 | -2.8% | 51,100 |
| 2024/10/22 | 1,843 | 1,843 | 1,791 | 1,806 | -44 | -2.4% | 29,300 |
| 2024/10/21 | 1,847 | 1,856 | 1,834 | 1,850 | ±0 | ±0% | 27,000 |
| 2024/10/18 | 1,840 | 1,859 | 1,840 | 1,850 | +15 | +0.8% | 13,300 |
| 2024/10/17 | 1,855 | 1,868 | 1,826 | 1,835 | -6 | -0.3% | 28,700 |
| 2024/10/16 | 1,798 | 1,860 | 1,791 | 1,841 | +40 | +2.2% | 38,700 |
| 2024/10/15 | 1,770 | 1,801 | 1,766 | 1,801 | +40 | +2.3% | 27,900 |
| 2024/10/11 | 1,781 | 1,783 | 1,758 | 1,761 | -22 | -1.2% | 20,400 |
| 2024/10/10 | 1,816 | 1,822 | 1,783 | 1,783 | -32 | -1.8% | 29,800 |
| 2024/10/09 | 1,835 | 1,850 | 1,810 | 1,815 | -21 | -1.1% | 20,100 |
| 2024/10/08 | 1,810 | 1,853 | 1,810 | 1,836 | +23 | +1.3% | 25,600 |
| 2024/10/07 | 1,856 | 1,860 | 1,797 | 1,813 | -3 | -0.2% | 35,100 |
| 2024/10/04 | 1,847 | 1,890 | 1,788 | 1,816 | -15 | -0.8% | 66,200 |
| 2024/10/03 | 1,850 | 1,869 | 1,820 | 1,831 | +30 | +1.7% | 44,300 |
| 2024/10/02 | 1,770 | 1,829 | 1,758 | 1,801 | +33 | +1.9% | 54,800 |
| 2024/10/01 | 1,788 | 1,788 | 1,758 | 1,768 | +16 | +0.9% | 29,900 |
| 2024/09/30 | 1,698 | 1,784 | 1,682 | 1,752 | +27 | +1.6% | 55,300 |
| 2024/09/27 | 1,688 | 1,749 | 1,688 | 1,725 | +48 | +2.9% | 58,100 |
| 2024/09/26 | 1,710 | 1,720 | 1,670 | 1,677 | -28 | -1.6% | 36,600 |
| 2024/09/25 | 1,690 | 1,721 | 1,690 | 1,705 | +19 | +1.1% | 44,000 |
| 2024/09/24 | 1,695 | 1,716 | 1,667 | 1,686 | +26 | +1.6% | 51,600 |
| 2024/09/20 | 1,696 | 1,696 | 1,645 | 1,660 | -21 | -1.2% | 30,700 |
| 2024/09/19 | 1,641 | 1,700 | 1,641 | 1,681 | +49 | +3% | 82,600 |
| 2024/09/18 | 1,591 | 1,643 | 1,591 | 1,632 | +46 | +2.9% | 55,600 |
| 2024/09/17 | 1,575 | 1,594 | 1,571 | 1,586 | +20 | +1.3% | 44,000 |
| 2024/09/13 | 1,587 | 1,591 | 1,559 | 1,566 | -18 | -1.1% | 51,100 |
| 2024/09/12 | 1,590 | 1,611 | 1,569 | 1,584 | +7 | +0.4% | 33,100 |
| 2024/09/11 | 1,615 | 1,615 | 1,577 | 1,577 | -39 | -2.4% | 30,500 |
| 2024/09/10 | 1,595 | 1,620 | 1,571 | 1,616 | +24 | +1.5% | 45,400 |
| 2024/09/09 | 1,565 | 1,592 | 1,555 | 1,592 | -4 | -0.3% | 50,200 |
1～
50
件表示中 / 1253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 | 176,500円 | +0.2% | +1.4% | 0.00% | 37.88倍 | 4.03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 |
| アイキューブ | 137,300円 | +18.8% | +17.7% | 2.33% | 13.01倍 | 2.73倍 |
|
法人向けＭＤＭ（モバイル端末管理）サービス首位の「ＣＬＯＭＯ」提供。月額課金のＳａａＳ |
| スタメン | 80,800円 | +38.4% | -38.3% | 0.00% | 141.26倍 | 6.22倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| アイサンテクノロ | 124,500円 | +9.5% | -26.4% | 1.61% | 30.74倍 | 1.10倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＢＢＳｅｃ | 151,400円 | +11.2% | +9.5% | 0.66% | 13.42倍 | 3.25倍 |
|
監査や脆弱性診断などセキュリティサービス提供。大手、金融系に強み。同業のＧＳＸが大株主 |
市場注目の銘柄
チャート関連のコラム
