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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,020 | 1,024 | 1,001 | 1,001 | -21 | -2.1% | 13,100 |
| 2024/04/11 | 1,030 | 1,036 | 1,022 | 1,022 | -15 | -1.4% | 5,100 |
| 2024/04/10 | 1,031 | 1,053 | 1,031 | 1,037 | +1 | +0.1% | 10,300 |
| 2024/04/09 | 1,045 | 1,049 | 1,025 | 1,036 | -9 | -0.9% | 8,800 |
| 2024/04/08 | 1,010 | 1,045 | 1,007 | 1,045 | +49 | +4.9% | 19,500 |
| 2024/04/05 | 1,004 | 1,008 | 989 | 996 | -29 | -2.8% | 25,200 |
| 2024/04/04 | 1,038 | 1,038 | 1,002 | 1,025 | +15 | +1.5% | 10,600 |
| 2024/04/03 | 1,011 | 1,041 | 1,000 | 1,010 | -30 | -2.9% | 18,300 |
| 2024/04/02 | 1,077 | 1,077 | 1,036 | 1,040 | -43 | -4% | 37,400 |
| 2024/04/01 | 1,118 | 1,118 | 1,070 | 1,083 | -16 | -1.5% | 12,800 |
| 2024/03/29 | 1,090 | 1,111 | 1,090 | 1,099 | +8 | +0.7% | 7,700 |
| 2024/03/28 | 1,099 | 1,105 | 1,090 | 1,091 | -4 | -0.4% | 12,100 |
| 2024/03/27 | 1,107 | 1,107 | 1,083 | 1,095 | -2 | -0.2% | 8,200 |
| 2024/03/26 | 1,086 | 1,113 | 1,071 | 1,097 | +22 | +2% | 28,700 |
| 2024/03/25 | 1,093 | 1,100 | 1,075 | 1,075 | -20 | -1.8% | 19,400 |
| 2024/03/22 | 1,103 | 1,105 | 1,080 | 1,095 | -6 | -0.5% | 14,700 |
| 2024/03/21 | 1,113 | 1,113 | 1,088 | 1,101 | +12 | +1.1% | 14,300 |
| 2024/03/19 | 1,105 | 1,105 | 1,073 | 1,089 | -26 | -2.3% | 19,400 |
| 2024/03/18 | 1,061 | 1,115 | 1,061 | 1,115 | +54 | +5.1% | 23,800 |
| 2024/03/15 | 1,078 | 1,080 | 1,052 | 1,061 | -22 | -2% | 22,900 |
| 2024/03/14 | 1,097 | 1,098 | 1,073 | 1,083 | -22 | -2% | 16,200 |
| 2024/03/13 | 1,155 | 1,155 | 1,094 | 1,105 | -37 | -3.2% | 34,600 |
| 2024/03/12 | 1,103 | 1,143 | 1,102 | 1,142 | +18 | +1.6% | 27,000 |
| 2024/03/11 | 1,140 | 1,153 | 1,113 | 1,124 | -59 | -5% | 42,500 |
| 2024/03/08 | 1,225 | 1,244 | 1,183 | 1,183 | -32 | -2.6% | 57,700 |
| 2024/03/07 | 1,280 | 1,299 | 1,208 | 1,215 | -78 | -6% | 111,500 |
| 2024/03/06 | 1,310 | 1,331 | 1,281 | 1,293 | -50 | -3.7% | 135,100 |
| 2024/03/05 | 1,272 | 1,407 | 1,235 | 1,343 | +191 | +16.6% | 581,300 |
| 2024/03/04 | 1,151 | 1,205 | 1,147 | 1,152 | +7 | +0.6% | 42,600 |
| 2024/03/01 | 1,183 | 1,195 | 1,142 | 1,145 | -26 | -2.2% | 23,100 |
| 2024/02/29 | 1,165 | 1,188 | 1,153 | 1,171 | -5 | -0.4% | 25,800 |
| 2024/02/28 | 1,214 | 1,220 | 1,169 | 1,176 | -29 | -2.4% | 23,700 |
| 2024/02/27 | 1,219 | 1,237 | 1,160 | 1,205 | +16 | +1.3% | 64,200 |
| 2024/02/26 | 1,065 | 1,215 | 1,065 | 1,189 | +129 | +12.2% | 94,300 |
| 2024/02/22 | 1,073 | 1,087 | 1,059 | 1,060 | -13 | -1.2% | 19,300 |
| 2024/02/21 | 1,114 | 1,114 | 1,071 | 1,073 | -38 | -3.4% | 12,400 |
| 2024/02/20 | 1,141 | 1,150 | 1,109 | 1,111 | -15 | -1.3% | 17,800 |
| 2024/02/19 | 1,068 | 1,129 | 1,063 | 1,126 | +41 | +3.8% | 18,700 |
| 2024/02/16 | 1,052 | 1,104 | 1,046 | 1,085 | +33 | +3.1% | 29,400 |
| 2024/02/15 | 1,140 | 1,140 | 1,050 | 1,052 | -103 | -8.9% | 62,600 |
| 2024/02/14 | 1,183 | 1,186 | 1,150 | 1,155 | -38 | -3.2% | 28,300 |
| 2024/02/13 | 1,141 | 1,194 | 1,141 | 1,193 | +55 | +4.8% | 28,000 |
| 2024/02/09 | 1,144 | 1,158 | 1,126 | 1,138 | -14 | -1.2% | 17,100 |
| 2024/02/08 | 1,179 | 1,179 | 1,133 | 1,152 | -18 | -1.5% | 14,000 |
| 2024/02/07 | 1,173 | 1,178 | 1,162 | 1,170 | -15 | -1.3% | 9,700 |
| 2024/02/06 | 1,195 | 1,195 | 1,169 | 1,185 | -2 | -0.2% | 10,900 |
| 2024/02/05 | 1,194 | 1,204 | 1,178 | 1,187 | -3 | -0.3% | 13,200 |
| 2024/02/02 | 1,184 | 1,190 | 1,169 | 1,190 | +22 | +1.9% | 17,700 |
| 2024/02/01 | 1,190 | 1,200 | 1,154 | 1,168 | -37 | -3.1% | 23,500 |
| 2024/01/31 | 1,247 | 1,248 | 1,192 | 1,205 | -23 | -1.9% | 25,400 |
151～
200
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
