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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 1,684 | 1,684 | 1,665 | 1,665 | -6 | -0.4% | 13,400 |
| 2025/07/08 | 1,665 | 1,684 | 1,663 | 1,671 | +5 | +0.3% | 8,100 |
| 2025/07/07 | 1,673 | 1,685 | 1,666 | 1,666 | +1 | +0.1% | 11,500 |
| 2025/07/04 | 1,653 | 1,685 | 1,653 | 1,665 | +15 | +0.9% | 11,800 |
| 2025/07/03 | 1,671 | 1,671 | 1,650 | 1,650 | -15 | -0.9% | 10,900 |
| 2025/07/02 | 1,650 | 1,672 | 1,640 | 1,665 | +10 | +0.6% | 17,500 |
| 2025/07/01 | 1,681 | 1,684 | 1,655 | 1,655 | -33 | -2% | 39,900 |
| 2025/06/30 | 1,715 | 1,723 | 1,684 | 1,688 | -27 | -1.6% | 42,400 |
| 2025/06/27 | 1,660 | 1,740 | 1,656 | 1,715 | -140 | -7.5% | 105,600 |
| 2025/06/26 | 1,840 | 1,855 | 1,840 | 1,855 | +15 | +0.8% | 55,100 |
| 2025/06/25 | 1,838 | 1,840 | 1,832 | 1,840 | +8 | +0.4% | 21,900 |
| 2025/06/24 | 1,846 | 1,854 | 1,831 | 1,832 | -16 | -0.9% | 30,300 |
| 2025/06/23 | 1,835 | 1,849 | 1,820 | 1,848 | +5 | +0.3% | 20,500 |
| 2025/06/20 | 1,849 | 1,851 | 1,834 | 1,843 | -6 | -0.3% | 14,900 |
| 2025/06/19 | 1,850 | 1,858 | 1,842 | 1,849 | +1 | +0.1% | 14,000 |
| 2025/06/18 | 1,817 | 1,852 | 1,815 | 1,848 | +31 | +1.7% | 21,900 |
| 2025/06/17 | 1,825 | 1,825 | 1,810 | 1,817 | -8 | -0.4% | 16,800 |
| 2025/06/16 | 1,845 | 1,845 | 1,825 | 1,825 | -15 | -0.8% | 18,300 |
| 2025/06/13 | 1,850 | 1,850 | 1,835 | 1,840 | -15 | -0.8% | 14,200 |
| 2025/06/12 | 1,848 | 1,865 | 1,842 | 1,855 | +14 | +0.8% | 25,600 |
| 2025/06/11 | 1,854 | 1,857 | 1,840 | 1,841 | -9 | -0.5% | 15,100 |
| 2025/06/10 | 1,850 | 1,864 | 1,845 | 1,850 | ±0 | ±0% | 12,500 |
| 2025/06/09 | 1,848 | 1,865 | 1,844 | 1,850 | +8 | +0.4% | 18,500 |
| 2025/06/06 | 1,843 | 1,855 | 1,836 | 1,842 | -8 | -0.4% | 9,600 |
| 2025/06/05 | 1,836 | 1,859 | 1,835 | 1,850 | +15 | +0.8% | 12,400 |
| 2025/06/04 | 1,840 | 1,850 | 1,829 | 1,835 | -2 | -0.1% | 16,600 |
| 2025/06/03 | 1,867 | 1,872 | 1,824 | 1,837 | -18 | -1% | 18,500 |
| 2025/06/02 | 1,861 | 1,880 | 1,840 | 1,855 | -5 | -0.3% | 23,600 |
| 2025/05/30 | 1,845 | 1,879 | 1,840 | 1,860 | +16 | +0.9% | 24,600 |
| 2025/05/29 | 1,830 | 1,866 | 1,818 | 1,844 | +28 | +1.5% | 27,100 |
| 2025/05/28 | 1,867 | 1,867 | 1,813 | 1,816 | -37 | -2% | 23,800 |
| 2025/05/27 | 1,823 | 1,870 | 1,817 | 1,853 | +34 | +1.9% | 45,500 |
| 2025/05/26 | 1,795 | 1,820 | 1,793 | 1,819 | +40 | +2.2% | 26,000 |
| 2025/05/23 | 1,763 | 1,783 | 1,762 | 1,779 | +18 | +1% | 9,300 |
| 2025/05/22 | 1,751 | 1,762 | 1,737 | 1,761 | +4 | +0.2% | 14,100 |
| 2025/05/21 | 1,780 | 1,783 | 1,757 | 1,757 | -22 | -1.2% | 19,700 |
| 2025/05/20 | 1,800 | 1,800 | 1,779 | 1,779 | -16 | -0.9% | 11,100 |
| 2025/05/19 | 1,793 | 1,808 | 1,790 | 1,795 | +2 | +0.1% | 7,900 |
| 2025/05/16 | 1,815 | 1,823 | 1,792 | 1,793 | +12 | +0.7% | 19,500 |
| 2025/05/15 | 1,800 | 1,800 | 1,770 | 1,781 | -24 | -1.3% | 18,800 |
| 2025/05/14 | 1,800 | 1,805 | 1,783 | 1,805 | +11 | +0.6% | 9,300 |
| 2025/05/13 | 1,792 | 1,799 | 1,786 | 1,794 | +9 | +0.5% | 5,900 |
| 2025/05/12 | 1,793 | 1,798 | 1,778 | 1,785 | -5 | -0.3% | 13,600 |
| 2025/05/09 | 1,801 | 1,806 | 1,790 | 1,790 | -20 | -1.1% | 12,100 |
| 2025/05/08 | 1,818 | 1,818 | 1,797 | 1,810 | -9 | -0.5% | 6,900 |
| 2025/05/07 | 1,784 | 1,827 | 1,784 | 1,819 | +38 | +2.1% | 17,100 |
| 2025/05/02 | 1,800 | 1,812 | 1,781 | 1,781 | -33 | -1.8% | 18,000 |
| 2025/05/01 | 1,770 | 1,814 | 1,770 | 1,814 | +39 | +2.2% | 25,400 |
| 2025/04/30 | 1,768 | 1,775 | 1,756 | 1,775 | +19 | +1.1% | 6,100 |
| 2025/04/28 | 1,777 | 1,777 | 1,750 | 1,756 | +8 | +0.5% | 7,100 |
201～
250
件表示中 / 1606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 | 118,100円 | +27.7% | +61.2% | 0.00% | 12.49倍 | 2.42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 |
| トーセ | 63,300円 | -1.9% | -39.4% | 3.95% | 6.07倍 | 0.76倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| フィスコ | 10,600円 | -0.7% | +320.0% | 0.00% | 271.79倍 | 4.32倍 |
|
金融・経済情報配信や上場企業のＩＲ支援・コンサル・調査リポートが柱。広告や暗号資産も |
| ビート | 26円 | - | - | - | - | - |
|
- |
| システムズＤ | 134,900円 | +4.3% | +7.9% | 4.45% | 11.11倍 | 0.96倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
