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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,856 | 1,860 | 1,797 | 1,813 | -3 | -0.2% | 35,100 |
| 2024/10/04 | 1,847 | 1,890 | 1,788 | 1,816 | -15 | -0.8% | 66,200 |
| 2024/10/03 | 1,850 | 1,869 | 1,820 | 1,831 | +30 | +1.7% | 44,300 |
| 2024/10/02 | 1,770 | 1,829 | 1,758 | 1,801 | +33 | +1.9% | 54,800 |
| 2024/10/01 | 1,788 | 1,788 | 1,758 | 1,768 | +16 | +0.9% | 29,900 |
| 2024/09/30 | 1,698 | 1,784 | 1,682 | 1,752 | +27 | +1.6% | 55,300 |
| 2024/09/27 | 1,688 | 1,749 | 1,688 | 1,725 | +48 | +2.9% | 58,100 |
| 2024/09/26 | 1,710 | 1,720 | 1,670 | 1,677 | -28 | -1.6% | 36,600 |
| 2024/09/25 | 1,690 | 1,721 | 1,690 | 1,705 | +19 | +1.1% | 44,000 |
| 2024/09/24 | 1,695 | 1,716 | 1,667 | 1,686 | +26 | +1.6% | 51,600 |
| 2024/09/20 | 1,696 | 1,696 | 1,645 | 1,660 | -21 | -1.2% | 30,700 |
| 2024/09/19 | 1,641 | 1,700 | 1,641 | 1,681 | +49 | +3% | 82,600 |
| 2024/09/18 | 1,591 | 1,643 | 1,591 | 1,632 | +46 | +2.9% | 55,600 |
| 2024/09/17 | 1,575 | 1,594 | 1,571 | 1,586 | +20 | +1.3% | 44,000 |
| 2024/09/13 | 1,587 | 1,591 | 1,559 | 1,566 | -18 | -1.1% | 51,100 |
| 2024/09/12 | 1,590 | 1,611 | 1,569 | 1,584 | +7 | +0.4% | 33,100 |
| 2024/09/11 | 1,615 | 1,615 | 1,577 | 1,577 | -39 | -2.4% | 30,500 |
| 2024/09/10 | 1,595 | 1,620 | 1,571 | 1,616 | +24 | +1.5% | 45,400 |
| 2024/09/09 | 1,565 | 1,592 | 1,555 | 1,592 | -4 | -0.3% | 50,200 |
| 2024/09/06 | 1,611 | 1,619 | 1,591 | 1,596 | -9 | -0.6% | 45,800 |
| 2024/09/05 | 1,620 | 1,646 | 1,599 | 1,605 | -15 | -0.9% | 51,800 |
| 2024/09/04 | 1,619 | 1,640 | 1,597 | 1,620 | -19 | -1.2% | 56,400 |
| 2024/09/03 | 1,627 | 1,646 | 1,627 | 1,639 | -7 | -0.4% | 40,600 |
| 2024/09/02 | 1,649 | 1,657 | 1,620 | 1,646 | +9 | +0.5% | 48,700 |
| 2024/08/30 | 1,635 | 1,643 | 1,618 | 1,637 | +9 | +0.6% | 46,100 |
| 2024/08/29 | 1,598 | 1,628 | 1,592 | 1,628 | +24 | +1.5% | 29,700 |
| 2024/08/28 | 1,634 | 1,634 | 1,592 | 1,604 | -22 | -1.4% | 29,600 |
| 2024/08/27 | 1,615 | 1,634 | 1,603 | 1,626 | +12 | +0.7% | 39,100 |
| 2024/08/26 | 1,571 | 1,618 | 1,564 | 1,614 | +42 | +2.7% | 67,000 |
| 2024/08/23 | 1,600 | 1,602 | 1,571 | 1,572 | -29 | -1.8% | 82,900 |
| 2024/08/22 | 1,624 | 1,626 | 1,597 | 1,601 | -29 | -1.8% | 97,100 |
| 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 |
151～
200
件表示中 / 1372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 | 176,100円 | +16.1% | +19.6% | 0.00% | 31.49倍 | 3.98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 |
| ドーン | 217,800円 | +5.3% | +3.8% | 1.10% | 16.74倍 | 2.56倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＢＢＤＩ | 116,300円 | +13.9% | +27.8% | 0.00% | 33.11倍 | 3.18倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| サークレイス | 162,300円 | +20.9% | +71.6% | 0.00% | 30.66倍 | 7.11倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| スカラ | 39,700円 | -5.7% | - | 4.03% | 20.28倍 | 1.58倍 |
|
サイト内検索など、企業向けＡＳＰサービスで実績。人材事業、トレカ買取・販売のＥＣも展開 |
市場注目の銘柄
チャート関連のコラム
