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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/04/25 | 1,760 | 1,773 | 1,747 | 1,748 | -12 | -0.7% | 14,600 |
| 2025/04/24 | 1,747 | 1,763 | 1,737 | 1,760 | +27 | +1.6% | 17,000 |
| 2025/04/23 | 1,731 | 1,733 | 1,713 | 1,733 | +24 | +1.4% | 11,700 |
| 2025/04/22 | 1,711 | 1,718 | 1,703 | 1,709 | -15 | -0.9% | 7,600 |
| 2025/04/21 | 1,713 | 1,729 | 1,713 | 1,724 | +13 | +0.8% | 9,900 |
| 2025/04/18 | 1,678 | 1,711 | 1,678 | 1,711 | +27 | +1.6% | 21,200 |
| 2025/04/17 | 1,661 | 1,684 | 1,661 | 1,684 | ±0 | ±0% | 6,000 |
| 2025/04/16 | 1,659 | 1,695 | 1,659 | 1,684 | +32 | +1.9% | 17,100 |
| 2025/04/15 | 1,652 | 1,665 | 1,650 | 1,652 | +2 | +0.1% | 7,300 |
| 2025/04/14 | 1,655 | 1,666 | 1,648 | 1,650 | +2 | +0.1% | 14,500 |
| 2025/04/11 | 1,578 | 1,649 | 1,559 | 1,648 | +43 | +2.7% | 19,500 |
| 2025/04/10 | 1,635 | 1,635 | 1,584 | 1,605 | +90 | +5.9% | 20,400 |
| 2025/04/09 | 1,573 | 1,573 | 1,505 | 1,515 | -83 | -5.2% | 36,600 |
| 2025/04/08 | 1,600 | 1,617 | 1,539 | 1,598 | +129 | +8.8% | 29,900 |
| 2025/04/07 | 1,415 | 1,524 | 1,412 | 1,469 | -115 | -7.3% | 42,000 |
| 2025/04/04 | 1,608 | 1,612 | 1,535 | 1,584 | -64 | -3.9% | 80,400 |
| 2025/04/03 | 1,616 | 1,658 | 1,616 | 1,648 | -22 | -1.3% | 28,900 |
1～
50
件表示中 / 1389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 | 182,500円 | +16.1% | +19.6% | 0.00% | 32.64倍 | 4.13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 |
| チームスピリト | 44,800円 | +13.1% | - | 0.00% | 61.54倍 | 5.43倍 |
|
勤怠・工程管理など一体型クラウドを提供。大企業開拓に注力。米セールスフォースと資本提携 |
| ＴａｌｅｎｔＸ | 128,000円 | +25.9% | +10.9% | 0.00% | 33.24倍 | 16.00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 |
| 昭文社ＨＤ | 40,500円 | +6.3% | -26.2% | 1.23% | 147.27倍 | 0.57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 |
| ＢＢＤＩ | 119,700円 | +13.9% | +27.8% | 0.00% | 34.07倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
