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 |
|---|---|---|---|---|---|---|---|
| 2020/05/18 | 1,562 | 1,696 | 1,554 | 1,696 | -74 | -4.2% | 238,300 |
| 2020/05/15 | 1,738 | 1,783 | 1,666 | 1,770 | +52 | +3% | 149,500 |
| 2020/05/14 | 1,742 | 1,780 | 1,702 | 1,718 | -57 | -3.2% | 105,900 |
| 2020/05/13 | 1,680 | 1,784 | 1,662 | 1,775 | +87 | +5.2% | 178,000 |
| 2020/05/12 | 1,702 | 1,702 | 1,663 | 1,688 | -19 | -1.1% | 57,600 |
| 2020/05/11 | 1,700 | 1,723 | 1,680 | 1,707 | +18 | +1.1% | 76,600 |
| 2020/05/08 | 1,705 | 1,705 | 1,639 | 1,689 | +9 | +0.5% | 74,300 |
| 2020/05/07 | 1,699 | 1,730 | 1,659 | 1,680 | -4 | -0.2% | 107,300 |
| 2020/05/01 | 1,599 | 1,716 | 1,599 | 1,684 | +52 | +3.2% | 127,100 |
| 2020/04/30 | 1,714 | 1,727 | 1,628 | 1,632 | -48 | -2.9% | 149,800 |
| 2020/04/28 | 1,629 | 1,690 | 1,600 | 1,680 | +88 | +5.5% | 179,900 |
| 2020/04/27 | 1,565 | 1,644 | 1,565 | 1,592 | +75 | +4.9% | 132,600 |
| 2020/04/24 | 1,562 | 1,570 | 1,501 | 1,517 | -31 | -2% | 50,700 |
| 2020/04/23 | 1,545 | 1,640 | 1,530 | 1,548 | +64 | +4.3% | 122,200 |
| 2020/04/22 | 1,524 | 1,529 | 1,450 | 1,484 | -80 | -5.1% | 129,500 |
| 2020/04/21 | 1,706 | 1,708 | 1,561 | 1,564 | -156 | -9.1% | 191,100 |
| 2020/04/20 | 1,711 | 1,742 | 1,670 | 1,720 | -29 | -1.7% | 208,300 |
| 2020/04/17 | 1,802 | 1,885 | 1,698 | 1,749 | -70 | -3.8% | 419,100 |
| 2020/04/16 | 1,619 | 1,842 | 1,604 | 1,819 | +254 | +16.2% | 712,200 |
| 2020/04/15 | 1,520 | 1,768 | 1,520 | 1,565 | +46 | +3% | 535,300 |
| 2020/04/14 | 1,524 | 1,555 | 1,463 | 1,519 | -5 | -0.3% | 149,600 |
| 2020/04/13 | 1,549 | 1,549 | 1,505 | 1,524 | -12 | -0.8% | 88,200 |
| 2020/04/10 | 1,563 | 1,565 | 1,505 | 1,536 | -9 | -0.6% | 199,700 |
| 2020/04/09 | 1,472 | 1,546 | 1,444 | 1,545 | +133 | +9.4% | 281,300 |
| 2020/04/08 | 1,434 | 1,450 | 1,351 | 1,412 | +8 | +0.6% | 103,200 |
| 2020/04/07 | 1,445 | 1,499 | 1,321 | 1,404 | +14 | +1% | 193,900 |
| 2020/04/06 | 1,302 | 1,399 | 1,302 | 1,390 | +88 | +6.8% | 187,900 |
| 2020/04/03 | 1,521 | 1,560 | 1,270 | 1,302 | -179 | -12.1% | 359,500 |
| 2020/04/02 | 1,578 | 1,596 | 1,466 | 1,481 | -177 | -10.7% | 517,700 |
| 2020/04/01 | 1,435 | 1,658 | 1,408 | 1,658 | +290 | +21.2% | 1,082,700 |
| 2020/03/31 | 1,224 | 1,434 | 1,182 | 1,368 | +234 | +20.6% | 702,200 |
| 2020/03/30 | 1,080 | 1,150 | 1,066 | 1,134 | +13 | +1.2% | 125,800 |
| 2020/03/27 | 1,200 | 1,227 | 1,089 | 1,121 | +7 | +0.6% | 176,500 |
| 2020/03/26 | 1,128 | 1,161 | 1,101 | 1,114 | -134 | -10.7% | 113,800 |
| 2020/03/25 | 1,186 | 1,250 | 1,122 | 1,248 | +182 | +17.1% | 139,900 |
| 2020/03/24 | 1,020 | 1,093 | 996 | 1,066 | +101 | +10.5% | 150,000 |
| 2020/03/23 | 991 | 1,005 | 943 | 965 | -26 | -2.6% | 108,400 |
| 2020/03/19 | 1,160 | 1,190 | 979 | 991 | -117 | -10.6% | 180,700 |
| 2020/03/18 | 1,140 | 1,182 | 1,100 | 1,108 | +4 | +0.4% | 129,900 |
| 2020/03/17 | 944 | 1,116 | 944 | 1,104 | +130 | +13.3% | 215,800 |
| 2020/03/16 | 1,049 | 1,084 | 970 | 974 | -35 | -3.5% | 178,000 |
| 2020/03/13 | 995 | 1,079 | 922 | 1,009 | -166 | -14.1% | 289,000 |
| 2020/03/12 | 1,205 | 1,292 | 1,171 | 1,175 | -97 | -7.6% | 126,400 |
| 2020/03/11 | 1,275 | 1,332 | 1,265 | 1,272 | +8 | +0.6% | 195,800 |
| 2020/03/10 | 1,176 | 1,294 | 1,100 | 1,264 | -12 | -0.9% | 356,900 |
| 2020/03/09 | 1,421 | 1,456 | 1,265 | 1,276 | -244 | -16.1% | 249,500 |
| 2020/03/06 | 1,506 | 1,643 | 1,500 | 1,520 | +30 | +2% | 253,900 |
| 2020/03/05 | 1,556 | 1,556 | 1,486 | 1,490 | -10 | -0.7% | 88,400 |
| 2020/03/04 | 1,455 | 1,525 | 1,452 | 1,500 | +11 | +0.7% | 71,300 |
| 2020/03/03 | 1,650 | 1,650 | 1,482 | 1,489 | -15 | -1% | 203,000 |
1201～
1250
件表示中 / 1345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 | 160,500円 | +16.1% | +19.6% | 0.00% | 28.70倍 | 3.63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 |
| ＢＢＤＩ | 106,500円 | +13.9% | +27.8% | 0.00% | 30.32倍 | 5.09倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ベネフィットＪ | 108,400円 | -4.3% | +21.1% | 3.41% | 8.77倍 | 0.85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 |
| ハンモック | 148,500円 | +10.7% | -3.2% | 2.02% | 11.54倍 | 2.64倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| 昭和システム | 134,000円 | +3.0% | +1.0% | 3.73% | 8.62倍 | 1.13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
