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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,214 | 1,220 | 1,166 | 1,172 | -72 | -5.8% | 41,400 |
2023/10/02 | 1,301 | 1,301 | 1,242 | 1,244 | -46 | -3.6% | 24,400 |
2023/09/29 | 1,285 | 1,315 | 1,281 | 1,290 | ±0 | ±0% | 20,200 |
2023/09/28 | 1,304 | 1,304 | 1,281 | 1,290 | -18 | -1.4% | 9,700 |
2023/09/27 | 1,280 | 1,310 | 1,273 | 1,308 | +22 | +1.7% | 23,100 |
2023/09/26 | 1,302 | 1,302 | 1,281 | 1,286 | -28 | -2.1% | 14,200 |
2023/09/25 | 1,315 | 1,325 | 1,299 | 1,314 | -1 | -0.1% | 14,400 |
2023/09/22 | 1,274 | 1,321 | 1,270 | 1,315 | +41 | +3.2% | 23,600 |
2023/09/21 | 1,310 | 1,315 | 1,271 | 1,274 | -28 | -2.2% | 19,700 |
2023/09/20 | 1,300 | 1,314 | 1,292 | 1,302 | -19 | -1.4% | 23,100 |
2023/09/19 | 1,350 | 1,350 | 1,310 | 1,321 | -30 | -2.2% | 23,300 |
2023/09/15 | 1,380 | 1,391 | 1,345 | 1,351 | -33 | -2.4% | 29,700 |
2023/09/14 | 1,396 | 1,396 | 1,354 | 1,384 | +18 | +1.3% | 34,300 |
2023/09/13 | 1,436 | 1,438 | 1,366 | 1,366 | -76 | -5.3% | 66,900 |
2023/09/12 | 1,338 | 1,535 | 1,338 | 1,442 | +102 | +7.6% | 364,000 |
2023/09/11 | 1,352 | 1,373 | 1,327 | 1,340 | -15 | -1.1% | 27,100 |
2023/09/08 | 1,352 | 1,375 | 1,352 | 1,355 | -11 | -0.8% | 30,400 |
2023/09/07 | 1,389 | 1,390 | 1,358 | 1,366 | -36 | -2.6% | 31,900 |
2023/09/06 | 1,412 | 1,422 | 1,381 | 1,402 | -13 | -0.9% | 30,300 |
2023/09/05 | 1,427 | 1,436 | 1,413 | 1,415 | -12 | -0.8% | 11,500 |
2023/09/04 | 1,429 | 1,449 | 1,425 | 1,427 | +4 | +0.3% | 13,700 |
2023/09/01 | 1,421 | 1,437 | 1,398 | 1,423 | +2 | +0.1% | 13,000 |
2023/08/31 | 1,452 | 1,452 | 1,419 | 1,421 | -39 | -2.7% | 19,300 |
2023/08/30 | 1,480 | 1,483 | 1,453 | 1,460 | -14 | -0.9% | 13,900 |
2023/08/29 | 1,478 | 1,494 | 1,445 | 1,474 | +5 | +0.3% | 26,500 |
2023/08/28 | 1,459 | 1,484 | 1,446 | 1,469 | +40 | +2.8% | 34,600 |
2023/08/25 | 1,431 | 1,440 | 1,404 | 1,429 | -32 | -2.2% | 28,200 |
2023/08/24 | 1,459 | 1,496 | 1,437 | 1,461 | +18 | +1.2% | 120,100 |
2023/08/23 | 1,414 | 1,446 | 1,412 | 1,443 | +26 | +1.8% | 27,100 |
2023/08/22 | 1,428 | 1,460 | 1,408 | 1,417 | -10 | -0.7% | 29,900 |
2023/08/21 | 1,368 | 1,454 | 1,368 | 1,427 | +47 | +3.4% | 42,900 |
2023/08/18 | 1,379 | 1,405 | 1,335 | 1,380 | +20 | +1.5% | 45,400 |
2023/08/17 | 1,253 | 1,363 | 1,235 | 1,360 | +88 | +6.9% | 66,600 |
2023/08/16 | 1,302 | 1,332 | 1,270 | 1,272 | -60 | -4.5% | 61,100 |
2023/08/15 | 1,395 | 1,395 | 1,310 | 1,332 | -33 | -2.4% | 97,300 |
2023/08/14 | 1,331 | 1,384 | 1,331 | 1,365 | +31 | +2.3% | 58,000 |
2023/08/10 | 1,352 | 1,353 | 1,321 | 1,334 | -29 | -2.1% | 36,600 |
2023/08/09 | 1,358 | 1,378 | 1,354 | 1,363 | -5 | -0.4% | 22,300 |
2023/08/08 | 1,401 | 1,401 | 1,367 | 1,368 | -32 | -2.3% | 23,600 |
2023/08/07 | 1,392 | 1,404 | 1,368 | 1,400 | +17 | +1.2% | 13,100 |
2023/08/04 | 1,405 | 1,409 | 1,371 | 1,383 | -27 | -1.9% | 22,700 |
2023/08/03 | 1,412 | 1,460 | 1,388 | 1,410 | -20 | -1.4% | 27,100 |
2023/08/02 | 1,434 | 1,441 | 1,408 | 1,430 | +4 | +0.3% | 27,700 |
2023/08/01 | 1,406 | 1,441 | 1,406 | 1,426 | +13 | +0.9% | 29,900 |
2023/07/31 | 1,406 | 1,428 | 1,399 | 1,413 | +37 | +2.7% | 36,000 |
2023/07/28 | 1,376 | 1,391 | 1,351 | 1,376 | -24 | -1.7% | 59,500 |
2023/07/27 | 1,401 | 1,403 | 1,377 | 1,400 | -10 | -0.7% | 58,900 |
2023/07/26 | 1,432 | 1,457 | 1,407 | 1,410 | -25 | -1.7% | 47,100 |
2023/07/25 | 1,445 | 1,445 | 1,424 | 1,435 | -10 | -0.7% | 36,600 |
2023/07/24 | 1,478 | 1,486 | 1,445 | 1,445 | -33 | -2.2% | 46,800 |
151~
200
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