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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,629 | 1,629 | 1,605 | 1,617 | -5 | -0.3% | 13,100 |
| 2025/01/20 | 1,618 | 1,630 | 1,608 | 1,622 | +7 | +0.4% | 16,100 |
| 2025/01/17 | 1,589 | 1,615 | 1,567 | 1,615 | +28 | +1.8% | 27,500 |
| 2025/01/16 | 1,580 | 1,592 | 1,580 | 1,587 | +7 | +0.4% | 14,800 |
| 2025/01/15 | 1,590 | 1,594 | 1,570 | 1,580 | -16 | -1% | 36,300 |
| 2025/01/14 | 1,604 | 1,604 | 1,583 | 1,596 | +2 | +0.1% | 30,000 |
| 2025/01/10 | 1,567 | 1,609 | 1,567 | 1,594 | +18 | +1.1% | 33,600 |
| 2025/01/09 | 1,601 | 1,601 | 1,565 | 1,576 | -26 | -1.6% | 80,800 |
| 2025/01/08 | 1,605 | 1,615 | 1,592 | 1,602 | -4 | -0.2% | 74,000 |
| 2025/01/07 | 1,630 | 1,635 | 1,601 | 1,606 | -26 | -1.6% | 70,100 |
| 2025/01/06 | 1,654 | 1,655 | 1,613 | 1,632 | -35 | -2.1% | 54,100 |
| 2024/12/30 | 1,700 | 1,714 | 1,657 | 1,667 | -49 | -2.9% | 82,900 |
| 2024/12/27 | 1,720 | 1,746 | 1,712 | 1,716 | -134 | -7.2% | 147,700 |
| 2024/12/26 | 1,848 | 1,856 | 1,838 | 1,850 | +12 | +0.7% | 95,000 |
| 2024/12/25 | 1,852 | 1,852 | 1,838 | 1,838 | -14 | -0.8% | 54,900 |
| 2024/12/24 | 1,850 | 1,867 | 1,837 | 1,852 | +16 | +0.9% | 43,500 |
| 2024/12/23 | 1,835 | 1,847 | 1,825 | 1,836 | +8 | +0.4% | 35,800 |
| 2024/12/20 | 1,840 | 1,844 | 1,798 | 1,828 | -12 | -0.7% | 42,800 |
| 2024/12/19 | 1,829 | 1,846 | 1,805 | 1,840 | +1 | +0.1% | 44,000 |
| 2024/12/18 | 1,886 | 1,886 | 1,827 | 1,839 | -47 | -2.5% | 62,200 |
| 2024/12/17 | 1,911 | 1,911 | 1,882 | 1,886 | -35 | -1.8% | 35,400 |
| 2024/12/16 | 1,960 | 1,960 | 1,902 | 1,921 | -13 | -0.7% | 41,000 |
| 2024/12/13 | 1,950 | 1,977 | 1,934 | 1,934 | +1 | +0.1% | 57,300 |
| 2024/12/12 | 1,920 | 1,952 | 1,913 | 1,933 | +12 | +0.6% | 42,200 |
| 2024/12/11 | 1,959 | 1,959 | 1,909 | 1,921 | -23 | -1.2% | 40,400 |
| 2024/12/10 | 1,944 | 1,960 | 1,933 | 1,944 | +16 | +0.8% | 54,100 |
| 2024/12/09 | 1,890 | 1,947 | 1,885 | 1,928 | +44 | +2.3% | 72,400 |
| 2024/12/06 | 1,897 | 1,897 | 1,860 | 1,884 | ±0 | ±0% | 40,500 |
| 2024/12/05 | 1,888 | 1,907 | 1,877 | 1,884 | +8 | +0.4% | 40,800 |
| 2024/12/04 | 1,875 | 1,899 | 1,866 | 1,876 | +3 | +0.2% | 46,200 |
| 2024/12/03 | 1,862 | 1,890 | 1,859 | 1,873 | +27 | +1.5% | 57,200 |
| 2024/12/02 | 1,849 | 1,858 | 1,827 | 1,846 | +7 | +0.4% | 35,300 |
| 2024/11/29 | 1,854 | 1,854 | 1,820 | 1,839 | -6 | -0.3% | 29,000 |
| 2024/11/28 | 1,848 | 1,857 | 1,830 | 1,845 | -5 | -0.3% | 25,000 |
| 2024/11/27 | 1,873 | 1,874 | 1,842 | 1,850 | -20 | -1.1% | 34,500 |
| 2024/11/26 | 1,838 | 1,870 | 1,830 | 1,870 | +30 | +1.6% | 50,900 |
| 2024/11/25 | 1,842 | 1,859 | 1,816 | 1,840 | +74 | +4.2% | 76,000 |
| 2024/11/22 | 1,755 | 1,776 | 1,745 | 1,766 | +20 | +1.1% | 17,800 |
| 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 |
51～
100
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 | 146,900円 | +16.1% | +19.6% | 0.00% | 26.27倍 | 3.32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 | 99,300円 | -4.3% | +21.1% | 3.73% | 8.03倍 | 0.78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 | 418,500円 | +31.2% | +72.6% | 0.00% | 34.55倍 | 23.68倍 |
|
- |
| ｕｎｅｒｒｙ | 143,600円 | +32.2% | +79.1% | 0.00% | 38.85倍 | 3.07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 | 126,600円 | +3.0% | +1.0% | 3.95% | 8.14倍 | 1.06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
