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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,250 | 1,304 | 1,250 | 1,289 | +13 | +1% | 35,100 |
2023/12/14 | 1,296 | 1,321 | 1,255 | 1,276 | -26 | -2% | 45,100 |
2023/12/13 | 1,294 | 1,327 | 1,294 | 1,302 | -4 | -0.3% | 22,300 |
2023/12/12 | 1,345 | 1,345 | 1,306 | 1,306 | -39 | -2.9% | 26,200 |
2023/12/11 | 1,347 | 1,361 | 1,327 | 1,345 | +1 | +0.1% | 21,100 |
2023/12/08 | 1,298 | 1,349 | 1,276 | 1,344 | +26 | +2% | 31,300 |
2023/12/07 | 1,345 | 1,352 | 1,318 | 1,318 | -41 | -3% | 22,200 |
2023/12/06 | 1,351 | 1,375 | 1,325 | 1,359 | -3 | -0.2% | 27,700 |
2023/12/05 | 1,376 | 1,385 | 1,362 | 1,362 | -25 | -1.8% | 27,600 |
2023/12/04 | 1,411 | 1,423 | 1,366 | 1,387 | -24 | -1.7% | 39,700 |
2023/12/01 | 1,429 | 1,429 | 1,398 | 1,411 | -12 | -0.8% | 34,500 |
2023/11/30 | 1,430 | 1,434 | 1,394 | 1,423 | +1 | +0.1% | 26,800 |
2023/11/29 | 1,401 | 1,445 | 1,397 | 1,422 | +14 | +1% | 29,300 |
2023/11/28 | 1,411 | 1,422 | 1,390 | 1,408 | -4 | -0.3% | 26,400 |
2023/11/27 | 1,417 | 1,441 | 1,395 | 1,412 | +22 | +1.6% | 35,600 |
2023/11/24 | 1,390 | 1,435 | 1,388 | 1,390 | -2 | -0.1% | 46,500 |
2023/11/22 | 1,430 | 1,430 | 1,390 | 1,392 | -32 | -2.2% | 41,800 |
2023/11/21 | 1,440 | 1,445 | 1,413 | 1,424 | -13 | -0.9% | 44,000 |
2023/11/20 | 1,400 | 1,449 | 1,375 | 1,437 | +57 | +4.1% | 75,600 |
2023/11/17 | 1,339 | 1,397 | 1,312 | 1,380 | +58 | +4.4% | 45,100 |
2023/11/16 | 1,333 | 1,355 | 1,311 | 1,322 | +10 | +0.8% | 50,600 |
2023/11/15 | 1,350 | 1,353 | 1,280 | 1,312 | +65 | +5.2% | 89,400 |
2023/11/14 | 1,241 | 1,253 | 1,225 | 1,247 | +26 | +2.1% | 19,300 |
2023/11/13 | 1,244 | 1,255 | 1,217 | 1,221 | -24 | -1.9% | 17,500 |
2023/11/10 | 1,210 | 1,245 | 1,191 | 1,245 | +33 | +2.7% | 17,900 |
2023/11/09 | 1,226 | 1,226 | 1,195 | 1,212 | +5 | +0.4% | 8,500 |
2023/11/08 | 1,235 | 1,239 | 1,205 | 1,207 | -23 | -1.9% | 12,100 |
2023/11/07 | 1,232 | 1,232 | 1,205 | 1,230 | -6 | -0.5% | 14,500 |
2023/11/06 | 1,181 | 1,248 | 1,181 | 1,236 | +72 | +6.2% | 30,500 |
2023/11/02 | 1,144 | 1,182 | 1,144 | 1,164 | +20 | +1.7% | 12,100 |
2023/11/01 | 1,180 | 1,187 | 1,132 | 1,144 | -22 | -1.9% | 14,600 |
2023/10/31 | 1,120 | 1,166 | 1,107 | 1,166 | +36 | +3.2% | 16,100 |
2023/10/30 | 1,129 | 1,146 | 1,116 | 1,130 | +1 | +0.1% | 7,000 |
2023/10/27 | 1,108 | 1,133 | 1,107 | 1,129 | +15 | +1.3% | 8,500 |
2023/10/26 | 1,120 | 1,144 | 1,114 | 1,114 | -21 | -1.9% | 8,200 |
2023/10/25 | 1,157 | 1,175 | 1,121 | 1,135 | -28 | -2.4% | 10,700 |
2023/10/24 | 1,114 | 1,163 | 1,080 | 1,163 | +56 | +5.1% | 17,900 |
2023/10/23 | 1,120 | 1,134 | 1,077 | 1,107 | -26 | -2.3% | 12,400 |
2023/10/20 | 1,153 | 1,153 | 1,120 | 1,133 | -20 | -1.7% | 11,700 |
2023/10/19 | 1,143 | 1,181 | 1,142 | 1,153 | -17 | -1.5% | 7,100 |
2023/10/18 | 1,150 | 1,174 | 1,130 | 1,170 | +19 | +1.7% | 10,800 |
2023/10/17 | 1,116 | 1,178 | 1,112 | 1,151 | +35 | +3.1% | 20,900 |
2023/10/16 | 1,130 | 1,143 | 1,100 | 1,116 | -32 | -2.8% | 22,100 |
2023/10/13 | 1,183 | 1,183 | 1,142 | 1,148 | -42 | -3.5% | 19,800 |
2023/10/12 | 1,192 | 1,208 | 1,183 | 1,190 | -2 | -0.2% | 8,100 |
2023/10/11 | 1,220 | 1,220 | 1,190 | 1,192 | -6 | -0.5% | 13,500 |
2023/10/10 | 1,212 | 1,233 | 1,193 | 1,198 | -6 | -0.5% | 9,800 |
2023/10/06 | 1,237 | 1,237 | 1,182 | 1,204 | -3 | -0.2% | 17,000 |
2023/10/05 | 1,153 | 1,218 | 1,153 | 1,207 | +53 | +4.6% | 20,800 |
2023/10/04 | 1,142 | 1,185 | 1,134 | 1,154 | -18 | -1.5% | 37,100 |
101~
150
件表示中 / 1125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 | 99,000円 | -13.0% | +1.4% | 0.00% | 21.24倍 | 2.23倍 |
|
企業向けコミュニケーションツール提供。メッセージサービスやAI解析。企業内チャット売却 |
セカンドサイト | 47,700円 | +69.1% | - | 0.00% | 36.89倍 | 7.23倍 |
|
AI活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
システムインテ | 36,100円 | -6.8% | -47.0% | 1.39% | 36.17倍 | 1.08倍 |
|
ERP、DB開発・設計支援、プロジェクト管理等ソフト開発。ECサイト構築向け24年合弁移管 |
ブルーイノベ | 100,900円 | +42.0% | - | 0.00% | - | 3.87倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
PBシステムズ | 60,300円 | +10.3% | +17.3% | 1.66% | 16.24倍 | 3.00倍 |
|
基幹システムのクラウド化・仮想化が柱。VRシアター「MetaWalkers」も開発販売 |
市場注目の銘柄
チャート関連のコラム