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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,069 | 1,075 | 1,050 | 1,058 | +5 | +0.5% | 14,500 |
| 2024/06/25 | 1,032 | 1,058 | 1,032 | 1,053 | +27 | +2.6% | 12,300 |
| 2024/06/24 | 1,011 | 1,026 | 1,011 | 1,026 | +17 | +1.7% | 5,800 |
| 2024/06/21 | 1,009 | 1,027 | 1,009 | 1,009 | -16 | -1.6% | 8,000 |
| 2024/06/20 | 1,006 | 1,029 | 1,006 | 1,025 | +19 | +1.9% | 2,700 |
| 2024/06/19 | 1,009 | 1,009 | 995 | 1,006 | -9 | -0.9% | 5,900 |
| 2024/06/18 | 1,011 | 1,034 | 1,006 | 1,015 | +3 | +0.3% | 4,000 |
| 2024/06/17 | 1,014 | 1,014 | 1,012 | 1,012 | -5 | -0.5% | 2,900 |
| 2024/06/14 | 1,016 | 1,031 | 1,016 | 1,017 | -16 | -1.5% | 1,800 |
| 2024/06/13 | 1,042 | 1,042 | 1,016 | 1,033 | +7 | +0.7% | 4,000 |
| 2024/06/12 | 1,042 | 1,045 | 1,025 | 1,026 | -4 | -0.4% | 4,200 |
| 2024/06/11 | 1,013 | 1,050 | 1,013 | 1,030 | +10 | +1% | 6,300 |
| 2024/06/10 | 1,003 | 1,049 | 1,003 | 1,020 | +17 | +1.7% | 11,800 |
| 2024/06/07 | 999 | 1,029 | 993 | 1,003 | +4 | +0.4% | 12,900 |
| 2024/06/06 | 1,002 | 1,020 | 999 | 999 | +1 | +0.1% | 3,600 |
| 2024/06/05 | 1,016 | 1,024 | 998 | 998 | -32 | -3.1% | 4,800 |
| 2024/06/04 | 1,007 | 1,035 | 1,007 | 1,030 | +19 | +1.9% | 7,800 |
| 2024/06/03 | 1,005 | 1,022 | 997 | 1,011 | +9 | +0.9% | 7,100 |
| 2024/05/31 | 972 | 1,020 | 972 | 1,002 | +16 | +1.6% | 8,300 |
| 2024/05/30 | 981 | 1,011 | 966 | 986 | -4 | -0.4% | 14,000 |
| 2024/05/29 | 1,039 | 1,065 | 985 | 990 | -43 | -4.2% | 21,100 |
| 2024/05/28 | 1,035 | 1,040 | 1,016 | 1,033 | -4 | -0.4% | 6,500 |
| 2024/05/27 | 1,048 | 1,048 | 1,032 | 1,037 | ±0 | ±0% | 9,700 |
| 2024/05/24 | 1,059 | 1,059 | 1,029 | 1,037 | +4 | +0.4% | 8,900 |
| 2024/05/23 | 1,077 | 1,077 | 1,002 | 1,033 | -31 | -2.9% | 16,300 |
| 2024/05/22 | 1,050 | 1,079 | 1,029 | 1,064 | +12 | +1.1% | 22,100 |
| 2024/05/21 | 1,025 | 1,063 | 1,025 | 1,052 | +32 | +3.1% | 18,000 |
| 2024/05/20 | 996 | 1,050 | 991 | 1,020 | +30 | +3% | 23,000 |
| 2024/05/17 | 986 | 992 | 980 | 990 | +4 | +0.4% | 6,000 |
| 2024/05/16 | 1,004 | 1,007 | 973 | 986 | +42 | +4.4% | 27,100 |
| 2024/05/15 | 951 | 966 | 943 | 944 | -14 | -1.5% | 11,400 |
| 2024/05/14 | 959 | 971 | 952 | 958 | -3 | -0.3% | 7,500 |
| 2024/05/13 | 962 | 969 | 955 | 961 | -25 | -2.5% | 14,300 |
| 2024/05/10 | 1,005 | 1,016 | 981 | 986 | -19 | -1.9% | 12,600 |
| 2024/05/09 | 1,018 | 1,027 | 1,002 | 1,005 | -14 | -1.4% | 8,500 |
| 2024/05/08 | 1,014 | 1,025 | 1,012 | 1,019 | +2 | +0.2% | 6,300 |
| 2024/05/07 | 1,001 | 1,019 | 1,001 | 1,017 | +17 | +1.7% | 7,500 |
| 2024/05/02 | 1,000 | 1,017 | 990 | 1,000 | -1 | -0.1% | 9,700 |
| 2024/05/01 | 1,010 | 1,015 | 1,000 | 1,001 | -9 | -0.9% | 6,400 |
| 2024/04/30 | 990 | 1,013 | 990 | 1,010 | +16 | +1.6% | 5,700 |
| 2024/04/26 | 1,001 | 1,006 | 988 | 994 | -4 | -0.4% | 6,500 |
| 2024/04/25 | 1,002 | 1,008 | 980 | 998 | -4 | -0.4% | 11,600 |
| 2024/04/24 | 1,010 | 1,024 | 1,001 | 1,002 | -7 | -0.7% | 8,200 |
| 2024/04/23 | 1,008 | 1,027 | 999 | 1,009 | +6 | +0.6% | 6,100 |
| 2024/04/22 | 1,002 | 1,018 | 1,001 | 1,003 | -3 | -0.3% | 5,900 |
| 2024/04/19 | 1,027 | 1,036 | 980 | 1,006 | -26 | -2.5% | 14,900 |
| 2024/04/18 | 977 | 1,034 | 977 | 1,032 | +52 | +5.3% | 16,500 |
| 2024/04/17 | 980 | 987 | 975 | 980 | +1 | +0.1% | 6,900 |
| 2024/04/16 | 991 | 995 | 976 | 979 | -12 | -1.2% | 7,000 |
| 2024/04/15 | 993 | 1,001 | 988 | 991 | -10 | -1% | 8,500 |
101～
150
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 | 177,000円 | +0.2% | +1.4% | 0.00% | 37.99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 | 80,800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 | 124,600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 | 151,400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
