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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,611 | 1,619 | 1,591 | 1,596 | -9 | -0.6% | 45,800 |
| 2024/09/05 | 1,620 | 1,646 | 1,599 | 1,605 | -15 | -0.9% | 51,800 |
| 2024/09/04 | 1,619 | 1,640 | 1,597 | 1,620 | -19 | -1.2% | 56,400 |
| 2024/09/03 | 1,627 | 1,646 | 1,627 | 1,639 | -7 | -0.4% | 40,600 |
| 2024/09/02 | 1,649 | 1,657 | 1,620 | 1,646 | +9 | +0.5% | 48,700 |
| 2024/08/30 | 1,635 | 1,643 | 1,618 | 1,637 | +9 | +0.6% | 46,100 |
| 2024/08/29 | 1,598 | 1,628 | 1,592 | 1,628 | +24 | +1.5% | 29,700 |
| 2024/08/28 | 1,634 | 1,634 | 1,592 | 1,604 | -22 | -1.4% | 29,600 |
| 2024/08/27 | 1,615 | 1,634 | 1,603 | 1,626 | +12 | +0.7% | 39,100 |
| 2024/08/26 | 1,571 | 1,618 | 1,564 | 1,614 | +42 | +2.7% | 67,000 |
| 2024/08/23 | 1,600 | 1,602 | 1,571 | 1,572 | -29 | -1.8% | 82,900 |
| 2024/08/22 | 1,624 | 1,626 | 1,597 | 1,601 | -29 | -1.8% | 97,100 |
| 2024/08/21 | 1,609 | 1,630 | 1,609 | 1,630 | +6 | +0.4% | 52,000 |
| 2024/08/20 | 1,631 | 1,640 | 1,604 | 1,624 | -15 | -0.9% | 72,900 |
| 2024/08/19 | 1,638 | 1,639 | 1,600 | 1,639 | ±0 | ±0% | 179,900 |
| 2024/08/16 | 1,670 | 1,675 | 1,611 | 1,639 | +149 | +10% | 545,000 |
| 2024/08/15 | 1,490 | 1,490 | 1,490 | 1,490 | +300 | +25.2% | 17,300 |
| 2024/08/14 | 1,098 | 1,200 | 1,098 | 1,190 | +125 | +11.7% | 70,700 |
| 2024/08/13 | 999 | 1,065 | 989 | 1,065 | +69 | +6.9% | 19,500 |
| 2024/08/09 | 960 | 999 | 959 | 996 | +36 | +3.8% | 8,800 |
| 2024/08/08 | 941 | 967 | 918 | 960 | +19 | +2% | 16,400 |
| 2024/08/07 | 845 | 959 | 845 | 941 | +81 | +9.4% | 27,300 |
| 2024/08/06 | 824 | 916 | 824 | 860 | +36 | +4.4% | 41,100 |
| 2024/08/05 | 914 | 915 | 824 | 824 | -150 | -15.4% | 36,700 |
| 2024/08/02 | 1,087 | 1,087 | 974 | 974 | -143 | -12.8% | 24,800 |
| 2024/08/01 | 1,160 | 1,160 | 1,114 | 1,117 | -42 | -3.6% | 14,600 |
| 2024/07/31 | 1,102 | 1,160 | 1,102 | 1,159 | +48 | +4.3% | 30,900 |
| 2024/07/30 | 1,101 | 1,124 | 1,100 | 1,111 | +10 | +0.9% | 6,300 |
| 2024/07/29 | 1,130 | 1,140 | 1,100 | 1,101 | -1 | -0.1% | 11,900 |
| 2024/07/26 | 1,119 | 1,130 | 1,082 | 1,102 | +25 | +2.3% | 16,400 |
| 2024/07/25 | 1,075 | 1,111 | 1,075 | 1,077 | -17 | -1.6% | 12,700 |
| 2024/07/24 | 1,063 | 1,094 | 1,063 | 1,094 | +25 | +2.3% | 6,600 |
| 2024/07/23 | 1,068 | 1,093 | 1,068 | 1,069 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,076 | 1,099 | 1,062 | 1,068 | -12 | -1.1% | 7,100 |
| 2024/07/19 | 1,088 | 1,106 | 1,080 | 1,080 | -21 | -1.9% | 5,500 |
| 2024/07/18 | 1,097 | 1,111 | 1,075 | 1,101 | -15 | -1.3% | 9,600 |
| 2024/07/17 | 1,146 | 1,159 | 1,106 | 1,116 | -13 | -1.2% | 32,800 |
| 2024/07/16 | 1,100 | 1,129 | 1,088 | 1,129 | +44 | +4.1% | 15,600 |
| 2024/07/12 | 1,065 | 1,093 | 1,065 | 1,085 | +21 | +2% | 12,000 |
| 2024/07/11 | 1,058 | 1,080 | 1,033 | 1,064 | -4 | -0.4% | 13,100 |
| 2024/07/10 | 1,036 | 1,076 | 1,036 | 1,068 | +26 | +2.5% | 11,500 |
| 2024/07/09 | 1,075 | 1,080 | 1,035 | 1,042 | -23 | -2.2% | 11,900 |
| 2024/07/08 | 1,029 | 1,065 | 1,029 | 1,065 | +48 | +4.7% | 11,600 |
| 2024/07/05 | 1,018 | 1,030 | 1,017 | 1,017 | -2 | -0.2% | 3,500 |
| 2024/07/04 | 1,025 | 1,032 | 1,019 | 1,019 | -6 | -0.6% | 3,900 |
| 2024/07/03 | 1,029 | 1,031 | 1,016 | 1,025 | +11 | +1.1% | 3,000 |
| 2024/07/02 | 1,039 | 1,039 | 1,014 | 1,014 | -21 | -2% | 6,200 |
| 2024/07/01 | 1,026 | 1,059 | 1,025 | 1,035 | +8 | +0.8% | 7,600 |
| 2024/06/28 | 1,047 | 1,058 | 1,027 | 1,027 | -28 | -2.7% | 4,600 |
| 2024/06/27 | 1,049 | 1,060 | 1,047 | 1,055 | -3 | -0.3% | 1,900 |
51～
100
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 | 176,600円 | +0.2% | +1.4% | 0.00% | 37.90倍 | 4.04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 | 137,200円 | +18.8% | +17.7% | 2.33% | 13.00倍 | 2.72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 | 80,700円 | +38.4% | -38.3% | 0.00% | 141.09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 | 124,600円 | +9.5% | -26.4% | 1.61% | 30.76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 | 151,000円 | +11.2% | +9.5% | 0.66% | 13.38倍 | 3.24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
