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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/12/02 | 1,849 | 1,858 | 1,827 | 1,846 | +7 | +0.4% | 35,300 |
| 2024/11/29 | 1,854 | 1,854 | 1,820 | 1,839 | -6 | -0.3% | 29,000 |
| 2024/11/28 | 1,848 | 1,857 | 1,830 | 1,845 | -5 | -0.3% | 25,000 |
| 2024/11/27 | 1,873 | 1,874 | 1,842 | 1,850 | -20 | -1.1% | 34,500 |
| 2024/11/26 | 1,838 | 1,870 | 1,830 | 1,870 | +30 | +1.6% | 50,900 |
| 2024/11/25 | 1,842 | 1,859 | 1,816 | 1,840 | +74 | +4.2% | 76,000 |
| 2024/11/22 | 1,755 | 1,776 | 1,745 | 1,766 | +20 | +1.1% | 17,800 |
| 2024/11/21 | 1,748 | 1,760 | 1,740 | 1,746 | -2 | -0.1% | 17,600 |
| 2024/11/20 | 1,751 | 1,755 | 1,737 | 1,748 | -3 | -0.2% | 16,400 |
| 2024/11/19 | 1,747 | 1,767 | 1,732 | 1,751 | -1 | -0.1% | 15,600 |
| 2024/11/18 | 1,745 | 1,765 | 1,730 | 1,752 | +6 | +0.3% | 24,200 |
| 2024/11/15 | 1,780 | 1,785 | 1,691 | 1,746 | -28 | -1.6% | 70,300 |
| 2024/11/14 | 1,800 | 1,800 | 1,758 | 1,774 | -26 | -1.4% | 32,600 |
| 2024/11/13 | 1,811 | 1,819 | 1,793 | 1,800 | -5 | -0.3% | 22,600 |
| 2024/11/12 | 1,802 | 1,816 | 1,785 | 1,805 | +3 | +0.2% | 25,400 |
| 2024/11/11 | 1,803 | 1,810 | 1,796 | 1,802 | ±0 | ±0% | 14,100 |
| 2024/11/08 | 1,797 | 1,825 | 1,796 | 1,802 | +5 | +0.3% | 16,700 |
| 2024/11/07 | 1,795 | 1,807 | 1,782 | 1,797 | +2 | +0.1% | 19,300 |
| 2024/11/06 | 1,789 | 1,795 | 1,780 | 1,795 | +6 | +0.3% | 15,600 |
| 2024/11/05 | 1,789 | 1,789 | 1,752 | 1,789 | +22 | +1.2% | 18,300 |
| 2024/11/01 | 1,778 | 1,802 | 1,747 | 1,767 | -37 | -2.1% | 33,000 |
| 2024/10/31 | 1,798 | 1,804 | 1,787 | 1,804 | +3 | +0.2% | 12,800 |
| 2024/10/30 | 1,813 | 1,827 | 1,784 | 1,801 | -9 | -0.5% | 19,600 |
| 2024/10/29 | 1,780 | 1,810 | 1,765 | 1,810 | +44 | +2.5% | 27,400 |
| 2024/10/28 | 1,715 | 1,774 | 1,714 | 1,766 | +52 | +3% | 19,400 |
| 2024/10/25 | 1,764 | 1,764 | 1,698 | 1,714 | -50 | -2.8% | 35,900 |
| 2024/10/24 | 1,748 | 1,773 | 1,725 | 1,764 | +9 | +0.5% | 23,500 |
| 2024/10/23 | 1,792 | 1,800 | 1,739 | 1,755 | -51 | -2.8% | 51,100 |
| 2024/10/22 | 1,843 | 1,843 | 1,791 | 1,806 | -44 | -2.4% | 29,300 |
| 2024/10/21 | 1,847 | 1,856 | 1,834 | 1,850 | ±0 | ±0% | 27,000 |
| 2024/10/18 | 1,840 | 1,859 | 1,840 | 1,850 | +15 | +0.8% | 13,300 |
| 2024/10/17 | 1,855 | 1,868 | 1,826 | 1,835 | -6 | -0.3% | 28,700 |
| 2024/10/16 | 1,798 | 1,860 | 1,791 | 1,841 | +40 | +2.2% | 38,700 |
| 2024/10/15 | 1,770 | 1,801 | 1,766 | 1,801 | +40 | +2.3% | 27,900 |
| 2024/10/11 | 1,781 | 1,783 | 1,758 | 1,761 | -22 | -1.2% | 20,400 |
| 2024/10/10 | 1,816 | 1,822 | 1,783 | 1,783 | -32 | -1.8% | 29,800 |
| 2024/10/09 | 1,835 | 1,850 | 1,810 | 1,815 | -21 | -1.1% | 20,100 |
| 2024/10/08 | 1,810 | 1,853 | 1,810 | 1,836 | +23 | +1.3% | 25,600 |
151～
200
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
