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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,247 | 1,248 | 1,192 | 1,205 | -23 | -1.9% | 25,400 |
| 2024/01/30 | 1,274 | 1,274 | 1,224 | 1,228 | -39 | -3.1% | 25,600 |
| 2024/01/29 | 1,239 | 1,275 | 1,236 | 1,267 | +28 | +2.3% | 32,800 |
| 2024/01/26 | 1,231 | 1,253 | 1,221 | 1,239 | +8 | +0.6% | 17,800 |
| 2024/01/25 | 1,233 | 1,241 | 1,185 | 1,231 | -7 | -0.6% | 21,600 |
| 2024/01/24 | 1,184 | 1,240 | 1,182 | 1,238 | +56 | +4.7% | 33,400 |
| 2024/01/23 | 1,207 | 1,207 | 1,163 | 1,182 | +2 | +0.2% | 29,200 |
| 2024/01/22 | 1,163 | 1,185 | 1,110 | 1,180 | -6 | -0.5% | 69,900 |
| 2024/01/19 | 1,216 | 1,241 | 1,182 | 1,186 | -30 | -2.5% | 43,700 |
| 2024/01/18 | 1,219 | 1,233 | 1,204 | 1,216 | -4 | -0.3% | 20,900 |
| 2024/01/17 | 1,252 | 1,254 | 1,220 | 1,220 | -29 | -2.3% | 25,800 |
| 2024/01/16 | 1,289 | 1,289 | 1,246 | 1,249 | -40 | -3.1% | 33,700 |
| 2024/01/15 | 1,260 | 1,290 | 1,260 | 1,289 | +30 | +2.4% | 21,300 |
| 2024/01/12 | 1,268 | 1,285 | 1,248 | 1,259 | -9 | -0.7% | 40,700 |
| 2024/01/11 | 1,293 | 1,293 | 1,260 | 1,268 | -20 | -1.6% | 34,500 |
| 2024/01/10 | 1,323 | 1,323 | 1,288 | 1,288 | -34 | -2.6% | 38,600 |
| 2024/01/09 | 1,302 | 1,328 | 1,293 | 1,322 | +30 | +2.3% | 43,600 |
| 2024/01/05 | 1,278 | 1,308 | 1,260 | 1,292 | +6 | +0.5% | 40,200 |
| 2024/01/04 | 1,254 | 1,289 | 1,224 | 1,286 | +18 | +1.4% | 18,500 |
| 2023/12/29 | 1,258 | 1,275 | 1,247 | 1,268 | -2 | -0.2% | 25,400 |
| 2023/12/28 | 1,210 | 1,270 | 1,210 | 1,270 | +52 | +4.3% | 31,100 |
| 2023/12/27 | 1,179 | 1,223 | 1,179 | 1,218 | +37 | +3.1% | 33,500 |
| 2023/12/26 | 1,191 | 1,213 | 1,177 | 1,181 | -19 | -1.6% | 48,500 |
| 2023/12/25 | 1,232 | 1,238 | 1,200 | 1,200 | -29 | -2.4% | 20,700 |
| 2023/12/22 | 1,267 | 1,268 | 1,229 | 1,229 | -43 | -3.4% | 26,600 |
| 2023/12/21 | 1,267 | 1,294 | 1,267 | 1,272 | -22 | -1.7% | 25,400 |
| 2023/12/20 | 1,260 | 1,347 | 1,260 | 1,294 | +47 | +3.8% | 89,900 |
| 2023/12/19 | 1,230 | 1,250 | 1,223 | 1,247 | +15 | +1.2% | 30,100 |
| 2023/12/18 | 1,280 | 1,280 | 1,230 | 1,232 | -57 | -4.4% | 34,700 |
| 2023/12/15 | 1,250 | 1,304 | 1,250 | 1,289 | +13 | +1% | 35,100 |
| 2023/12/14 | 1,296 | 1,321 | 1,255 | 1,276 | -26 | -2% | 45,100 |
| 2023/12/13 | 1,294 | 1,327 | 1,294 | 1,302 | -4 | -0.3% | 22,300 |
| 2023/12/12 | 1,345 | 1,345 | 1,306 | 1,306 | -39 | -2.9% | 26,200 |
| 2023/12/11 | 1,347 | 1,361 | 1,327 | 1,345 | +1 | +0.1% | 21,100 |
| 2023/12/08 | 1,298 | 1,349 | 1,276 | 1,344 | +26 | +2% | 31,300 |
| 2023/12/07 | 1,345 | 1,352 | 1,318 | 1,318 | -41 | -3% | 22,200 |
| 2023/12/06 | 1,351 | 1,375 | 1,325 | 1,359 | -3 | -0.2% | 27,700 |
| 2023/12/05 | 1,376 | 1,385 | 1,362 | 1,362 | -25 | -1.8% | 27,600 |
| 2023/12/04 | 1,411 | 1,423 | 1,366 | 1,387 | -24 | -1.7% | 39,700 |
| 2023/12/01 | 1,429 | 1,429 | 1,398 | 1,411 | -12 | -0.8% | 34,500 |
| 2023/11/30 | 1,430 | 1,434 | 1,394 | 1,423 | +1 | +0.1% | 26,800 |
| 2023/11/29 | 1,401 | 1,445 | 1,397 | 1,422 | +14 | +1% | 29,300 |
| 2023/11/28 | 1,411 | 1,422 | 1,390 | 1,408 | -4 | -0.3% | 26,400 |
| 2023/11/27 | 1,417 | 1,441 | 1,395 | 1,412 | +22 | +1.6% | 35,600 |
| 2023/11/24 | 1,390 | 1,435 | 1,388 | 1,390 | -2 | -0.1% | 46,500 |
| 2023/11/22 | 1,430 | 1,430 | 1,390 | 1,392 | -32 | -2.2% | 41,800 |
| 2023/11/21 | 1,440 | 1,445 | 1,413 | 1,424 | -13 | -0.9% | 44,000 |
| 2023/11/20 | 1,400 | 1,449 | 1,375 | 1,437 | +57 | +4.1% | 75,600 |
| 2023/11/17 | 1,339 | 1,397 | 1,312 | 1,380 | +58 | +4.4% | 45,100 |
| 2023/11/16 | 1,333 | 1,355 | 1,311 | 1,322 | +10 | +0.8% | 50,600 |
201～
250
件表示中 / 1254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% | 12.99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 |
| 昭文社ＨＤ | 39,400円 | +3.0% | -67.2% | 1.27% | 20.47倍 | 0.56倍 |
|
「マップル」など地図出版首位級、ガイドブック大手。電子情報も。旅行先のレジャー予約に注力 |
| ＰＡＴＨ | 11,600円 | +28.5% | - | 0.00% | - | 5.23倍 |
|
経営陣刷新。自社ブランド化粧品・健康器具の通販事業、再生医療事業等３事業体制で再建急ぐ |
| スタメン | 80,700円 | +38.4% | -38.3% | 0.00% | 141.08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 |
市場注目の銘柄
チャート関連のコラム
