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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,717 | 1,717 | 1,668 | 1,670 | -27 | -1.6% | 20,900 |
| 2025/04/01 | 1,726 | 1,726 | 1,676 | 1,697 | -18 | -1% | 26,000 |
| 2025/03/31 | 1,701 | 1,729 | 1,682 | 1,715 | +6 | +0.4% | 39,800 |
| 2025/03/28 | 1,663 | 1,709 | 1,663 | 1,709 | +39 | +2.3% | 23,500 |
| 2025/03/27 | 1,661 | 1,670 | 1,655 | 1,670 | +5 | +0.3% | 14,800 |
| 2025/03/26 | 1,665 | 1,665 | 1,656 | 1,665 | +9 | +0.5% | 4,800 |
| 2025/03/25 | 1,663 | 1,674 | 1,654 | 1,656 | -7 | -0.4% | 11,700 |
| 2025/03/24 | 1,650 | 1,674 | 1,650 | 1,663 | +20 | +1.2% | 18,300 |
| 2025/03/21 | 1,640 | 1,643 | 1,630 | 1,643 | +10 | +0.6% | 6,600 |
| 2025/03/19 | 1,624 | 1,633 | 1,623 | 1,633 | +12 | +0.7% | 10,600 |
| 2025/03/18 | 1,625 | 1,631 | 1,621 | 1,621 | +2 | +0.1% | 5,900 |
| 2025/03/17 | 1,634 | 1,639 | 1,614 | 1,619 | -7 | -0.4% | 17,900 |
| 2025/03/14 | 1,632 | 1,634 | 1,618 | 1,626 | -3 | -0.2% | 9,500 |
| 2025/03/13 | 1,615 | 1,629 | 1,610 | 1,629 | +14 | +0.9% | 16,600 |
| 2025/03/12 | 1,590 | 1,626 | 1,590 | 1,615 | +26 | +1.6% | 17,300 |
| 2025/03/11 | 1,586 | 1,594 | 1,563 | 1,589 | +2 | +0.1% | 13,100 |
| 2025/03/10 | 1,594 | 1,600 | 1,579 | 1,587 | -7 | -0.4% | 7,600 |
| 2025/03/07 | 1,573 | 1,594 | 1,566 | 1,594 | +19 | +1.2% | 12,200 |
| 2025/03/06 | 1,588 | 1,589 | 1,574 | 1,575 | +4 | +0.3% | 9,200 |
| 2025/03/05 | 1,589 | 1,597 | 1,571 | 1,571 | -18 | -1.1% | 12,000 |
| 2025/03/04 | 1,592 | 1,607 | 1,576 | 1,589 | +4 | +0.3% | 12,900 |
| 2025/03/03 | 1,583 | 1,586 | 1,565 | 1,585 | +25 | +1.6% | 12,400 |
| 2025/02/28 | 1,568 | 1,580 | 1,555 | 1,560 | -26 | -1.6% | 14,800 |
| 2025/02/27 | 1,557 | 1,597 | 1,557 | 1,586 | +40 | +2.6% | 18,200 |
| 2025/02/26 | 1,565 | 1,567 | 1,543 | 1,546 | -19 | -1.2% | 43,600 |
| 2025/02/25 | 1,570 | 1,573 | 1,559 | 1,565 | -14 | -0.9% | 25,400 |
| 2025/02/21 | 1,576 | 1,593 | 1,573 | 1,579 | -4 | -0.3% | 11,900 |
| 2025/02/20 | 1,609 | 1,614 | 1,570 | 1,583 | -24 | -1.5% | 36,500 |
| 2025/02/19 | 1,629 | 1,636 | 1,606 | 1,607 | -23 | -1.4% | 25,700 |
1～
50
件表示中 / 1360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 | 178,100円 | +16.1% | +19.6% | 0.00% | 31.85倍 | 4.03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 |
| ミンカブ | 48,600円 | +6.9% | - | 0.00% | - | 1.32倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ラキール | 94,200円 | +8.7% | +44.6% | 0.00% | 13.21倍 | 1.87倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ＰＡＴＨ | 9,700円 | +28.5% | - | 0.00% | - | 5.25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 |
| スカラ | 40,000円 | -5.7% | - | 4.00% | 20.43倍 | 1.59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
