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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,662 | 1,662 | 1,621 | 1,630 | -40 | -2.4% | 35,100 |
| 2025/02/17 | 1,640 | 1,682 | 1,634 | 1,670 | +60 | +3.7% | 59,300 |
| 2025/02/14 | 1,638 | 1,638 | 1,608 | 1,610 | -74 | -4.4% | 57,800 |
| 2025/02/13 | 1,682 | 1,685 | 1,668 | 1,684 | +7 | +0.4% | 18,400 |
| 2025/02/12 | 1,674 | 1,680 | 1,660 | 1,677 | +6 | +0.4% | 12,200 |
| 2025/02/10 | 1,641 | 1,672 | 1,641 | 1,671 | +30 | +1.8% | 20,600 |
| 2025/02/07 | 1,654 | 1,664 | 1,639 | 1,641 | -14 | -0.8% | 10,500 |
| 2025/02/06 | 1,639 | 1,655 | 1,634 | 1,655 | +39 | +2.4% | 14,700 |
| 2025/02/05 | 1,632 | 1,636 | 1,616 | 1,616 | -2 | -0.1% | 7,200 |
| 2025/02/04 | 1,627 | 1,640 | 1,616 | 1,618 | ±0 | ±0% | 13,700 |
| 2025/02/03 | 1,640 | 1,640 | 1,610 | 1,618 | -30 | -1.8% | 19,600 |
| 2025/01/31 | 1,679 | 1,679 | 1,648 | 1,648 | -19 | -1.1% | 16,000 |
| 2025/01/30 | 1,669 | 1,680 | 1,660 | 1,667 | -2 | -0.1% | 23,100 |
| 2025/01/29 | 1,650 | 1,677 | 1,645 | 1,669 | +21 | +1.3% | 22,300 |
| 2025/01/28 | 1,607 | 1,655 | 1,605 | 1,648 | +30 | +1.9% | 24,200 |
| 2025/01/27 | 1,620 | 1,629 | 1,607 | 1,618 | +25 | +1.6% | 22,100 |
| 2025/01/24 | 1,580 | 1,606 | 1,577 | 1,593 | +15 | +1% | 22,400 |
| 2025/01/23 | 1,632 | 1,637 | 1,577 | 1,578 | -66 | -4% | 50,800 |
| 2025/01/22 | 1,618 | 1,670 | 1,616 | 1,644 | +27 | +1.7% | 52,100 |
| 2025/01/21 | 1,629 | 1,629 | 1,605 | 1,617 | -5 | -0.3% | 13,100 |
| 2025/01/20 | 1,618 | 1,630 | 1,608 | 1,622 | +7 | +0.4% | 16,100 |
| 2025/01/17 | 1,589 | 1,615 | 1,567 | 1,615 | +28 | +1.8% | 27,500 |
| 2025/01/16 | 1,580 | 1,592 | 1,580 | 1,587 | +7 | +0.4% | 14,800 |
| 2025/01/15 | 1,590 | 1,594 | 1,570 | 1,580 | -16 | -1% | 36,300 |
| 2025/01/14 | 1,604 | 1,604 | 1,583 | 1,596 | +2 | +0.1% | 30,000 |
| 2025/01/10 | 1,567 | 1,609 | 1,567 | 1,594 | +18 | +1.1% | 33,600 |
| 2025/01/09 | 1,601 | 1,601 | 1,565 | 1,576 | -26 | -1.6% | 80,800 |
| 2025/01/08 | 1,605 | 1,615 | 1,592 | 1,602 | -4 | -0.2% | 74,000 |
| 2025/01/07 | 1,630 | 1,635 | 1,601 | 1,606 | -26 | -1.6% | 70,100 |
| 2025/01/06 | 1,654 | 1,655 | 1,613 | 1,632 | -35 | -2.1% | 54,100 |
| 2024/12/30 | 1,700 | 1,714 | 1,657 | 1,667 | -49 | -2.9% | 82,900 |
| 2024/12/27 | 1,720 | 1,746 | 1,712 | 1,716 | -134 | -7.2% | 147,700 |
| 2024/12/26 | 1,848 | 1,856 | 1,838 | 1,850 | +12 | +0.7% | 95,000 |
| 2024/12/25 | 1,852 | 1,852 | 1,838 | 1,838 | -14 | -0.8% | 54,900 |
| 2024/12/24 | 1,850 | 1,867 | 1,837 | 1,852 | +16 | +0.9% | 43,500 |
| 2024/12/23 | 1,835 | 1,847 | 1,825 | 1,836 | +8 | +0.4% | 35,800 |
| 2024/12/20 | 1,840 | 1,844 | 1,798 | 1,828 | -12 | -0.7% | 42,800 |
| 2024/12/19 | 1,829 | 1,846 | 1,805 | 1,840 | +1 | +0.1% | 44,000 |
| 2024/12/18 | 1,886 | 1,886 | 1,827 | 1,839 | -47 | -2.5% | 62,200 |
| 2024/12/17 | 1,911 | 1,911 | 1,882 | 1,886 | -35 | -1.8% | 35,400 |
| 2024/12/16 | 1,960 | 1,960 | 1,902 | 1,921 | -13 | -0.7% | 41,000 |
| 2024/12/13 | 1,950 | 1,977 | 1,934 | 1,934 | +1 | +0.1% | 57,300 |
| 2024/12/12 | 1,920 | 1,952 | 1,913 | 1,933 | +12 | +0.6% | 42,200 |
| 2024/12/11 | 1,959 | 1,959 | 1,909 | 1,921 | -23 | -1.2% | 40,400 |
| 2024/12/10 | 1,944 | 1,960 | 1,933 | 1,944 | +16 | +0.8% | 54,100 |
| 2024/12/09 | 1,890 | 1,947 | 1,885 | 1,928 | +44 | +2.3% | 72,400 |
| 2024/12/06 | 1,897 | 1,897 | 1,860 | 1,884 | ±0 | ±0% | 40,500 |
| 2024/12/05 | 1,888 | 1,907 | 1,877 | 1,884 | +8 | +0.4% | 40,800 |
| 2024/12/04 | 1,875 | 1,899 | 1,866 | 1,876 | +3 | +0.2% | 46,200 |
| 2024/12/03 | 1,862 | 1,890 | 1,859 | 1,873 | +27 | +1.5% | 57,200 |
51～
100
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
