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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,609 | 1,630 | 1,609 | 1,630 | +6 | +0.4% | 52,000 |
| 2024/08/20 | 1,631 | 1,640 | 1,604 | 1,624 | -15 | -0.9% | 72,900 |
| 2024/08/19 | 1,638 | 1,639 | 1,600 | 1,639 | ±0 | ±0% | 179,900 |
| 2024/08/16 | 1,670 | 1,675 | 1,611 | 1,639 | +149 | +10% | 545,000 |
| 2024/08/15 | 1,490 | 1,490 | 1,490 | 1,490 | +300 | +25.2% | 17,300 |
| 2024/08/14 | 1,098 | 1,200 | 1,098 | 1,190 | +125 | +11.7% | 70,700 |
| 2024/08/13 | 999 | 1,065 | 989 | 1,065 | +69 | +6.9% | 19,500 |
| 2024/08/09 | 960 | 999 | 959 | 996 | +36 | +3.8% | 8,800 |
| 2024/08/08 | 941 | 967 | 918 | 960 | +19 | +2% | 16,400 |
| 2024/08/07 | 845 | 959 | 845 | 941 | +81 | +9.4% | 27,300 |
| 2024/08/06 | 824 | 916 | 824 | 860 | +36 | +4.4% | 41,100 |
| 2024/08/05 | 914 | 915 | 824 | 824 | -150 | -15.4% | 36,700 |
| 2024/08/02 | 1,087 | 1,087 | 974 | 974 | -143 | -12.8% | 24,800 |
| 2024/08/01 | 1,160 | 1,160 | 1,114 | 1,117 | -42 | -3.6% | 14,600 |
| 2024/07/31 | 1,102 | 1,160 | 1,102 | 1,159 | +48 | +4.3% | 30,900 |
| 2024/07/30 | 1,101 | 1,124 | 1,100 | 1,111 | +10 | +0.9% | 6,300 |
| 2024/07/29 | 1,130 | 1,140 | 1,100 | 1,101 | -1 | -0.1% | 11,900 |
| 2024/07/26 | 1,119 | 1,130 | 1,082 | 1,102 | +25 | +2.3% | 16,400 |
| 2024/07/25 | 1,075 | 1,111 | 1,075 | 1,077 | -17 | -1.6% | 12,700 |
| 2024/07/24 | 1,063 | 1,094 | 1,063 | 1,094 | +25 | +2.3% | 6,600 |
| 2024/07/23 | 1,068 | 1,093 | 1,068 | 1,069 | +1 | +0.1% | 4,100 |
| 2024/07/22 | 1,076 | 1,099 | 1,062 | 1,068 | -12 | -1.1% | 7,100 |
| 2024/07/19 | 1,088 | 1,106 | 1,080 | 1,080 | -21 | -1.9% | 5,500 |
| 2024/07/18 | 1,097 | 1,111 | 1,075 | 1,101 | -15 | -1.3% | 9,600 |
| 2024/07/17 | 1,146 | 1,159 | 1,106 | 1,116 | -13 | -1.2% | 32,800 |
| 2024/07/16 | 1,100 | 1,129 | 1,088 | 1,129 | +44 | +4.1% | 15,600 |
| 2024/07/12 | 1,065 | 1,093 | 1,065 | 1,085 | +21 | +2% | 12,000 |
| 2024/07/11 | 1,058 | 1,080 | 1,033 | 1,064 | -4 | -0.4% | 13,100 |
| 2024/07/10 | 1,036 | 1,076 | 1,036 | 1,068 | +26 | +2.5% | 11,500 |
| 2024/07/09 | 1,075 | 1,080 | 1,035 | 1,042 | -23 | -2.2% | 11,900 |
| 2024/07/08 | 1,029 | 1,065 | 1,029 | 1,065 | +48 | +4.7% | 11,600 |
| 2024/07/05 | 1,018 | 1,030 | 1,017 | 1,017 | -2 | -0.2% | 3,500 |
| 2024/07/04 | 1,025 | 1,032 | 1,019 | 1,019 | -6 | -0.6% | 3,900 |
| 2024/07/03 | 1,029 | 1,031 | 1,016 | 1,025 | +11 | +1.1% | 3,000 |
| 2024/07/02 | 1,039 | 1,039 | 1,014 | 1,014 | -21 | -2% | 6,200 |
| 2024/07/01 | 1,026 | 1,059 | 1,025 | 1,035 | +8 | +0.8% | 7,600 |
| 2024/06/28 | 1,047 | 1,058 | 1,027 | 1,027 | -28 | -2.7% | 4,600 |
| 2024/06/27 | 1,049 | 1,060 | 1,047 | 1,055 | -3 | -0.3% | 1,900 |
| 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 |
151～
200
件表示中 / 1341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 | 146,900円 | +16.1% | +19.6% | 0.00% | 26.27倍 | 3.32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 |
| ベネフィットＪ | 99,300円 | -4.3% | +21.1% | 3.73% | 8.03倍 | 0.78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 |
| Ｚｅｎｍｕ | 418,500円 | +31.2% | +72.6% | 0.00% | 34.55倍 | 23.68倍 |
|
- |
| ｕｎｅｒｒｙ | 143,600円 | +32.2% | +79.1% | 0.00% | 38.85倍 | 3.07倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| 昭和システム | 126,600円 | +3.0% | +1.0% | 3.95% | 8.14倍 | 1.06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
