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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,741 | 1,747 | 1,735 | 1,742 | -1 | -0.1% | 12,200 |
| 2025/07/31 | 1,727 | 1,744 | 1,717 | 1,743 | +21 | +1.2% | 14,100 |
| 2025/07/30 | 1,708 | 1,722 | 1,708 | 1,722 | +10 | +0.6% | 6,200 |
| 2025/07/29 | 1,722 | 1,724 | 1,710 | 1,712 | -10 | -0.6% | 10,100 |
| 2025/07/28 | 1,698 | 1,722 | 1,698 | 1,722 | +36 | +2.1% | 14,800 |
| 2025/07/25 | 1,681 | 1,690 | 1,680 | 1,686 | +5 | +0.3% | 4,500 |
| 2025/07/24 | 1,680 | 1,694 | 1,675 | 1,681 | +12 | +0.7% | 14,700 |
| 2025/07/23 | 1,663 | 1,674 | 1,661 | 1,669 | +12 | +0.7% | 12,000 |
| 2025/07/22 | 1,661 | 1,665 | 1,657 | 1,657 | -3 | -0.2% | 8,300 |
| 2025/07/18 | 1,672 | 1,674 | 1,650 | 1,660 | -14 | -0.8% | 16,000 |
| 2025/07/17 | 1,656 | 1,684 | 1,656 | 1,674 | +20 | +1.2% | 12,900 |
| 2025/07/16 | 1,659 | 1,663 | 1,653 | 1,654 | -5 | -0.3% | 9,200 |
| 2025/07/15 | 1,667 | 1,670 | 1,652 | 1,659 | -11 | -0.7% | 9,900 |
| 2025/07/14 | 1,690 | 1,690 | 1,663 | 1,670 | ±0 | ±0% | 6,800 |
| 2025/07/11 | 1,654 | 1,671 | 1,654 | 1,670 | +14 | +0.8% | 7,700 |
| 2025/07/10 | 1,674 | 1,674 | 1,648 | 1,656 | -9 | -0.5% | 13,900 |
| 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 |
1～
50
件表示中 / 1422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 | 174,200円 | +16.1% | +19.6% | 0.00% | 31.15倍 | 3.94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 |
| ハンモック | 162,400円 | +8.8% | +7.5% | 2.46% | 10.91倍 | 2.51倍 |
|
ネットワーク、セールスＤＸ、ＡＩデータエントリーの各ソリューション提供。ＳａａＳが中心 |
| ＴａｌｅｎｔＸ | 122,200円 | +25.9% | +10.9% | 0.00% | 31.73倍 | 15.28倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| グロースエクス | 208,900円 | +13.8% | +21.3% | 0.00% | 15.13倍 | 2.33倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| ビザスク | 75,200円 | +9.1% | -14.5% | 0.00% | 14.50倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
市場注目の銘柄
チャート関連のコラム
