Ｃｒｏｓｓ Ｅホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,139 | 1,150 | 1,118 | 1,119 | -21 | -1.8% | 2,400 |
| 2025/07/31 | 1,140 | 1,145 | 1,121 | 1,140 | +17 | +1.5% | 3,000 |
| 2025/07/30 | 1,124 | 1,124 | 1,123 | 1,123 | -3 | -0.3% | 500 |
| 2025/07/29 | 1,138 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 1,000 |
| 2025/07/28 | 1,139 | 1,139 | 1,106 | 1,130 | ±0 | ±0% | 2,700 |
| 2025/07/25 | 1,130 | 1,130 | 1,092 | 1,130 | -10 | -0.9% | 2,800 |
| 2025/07/24 | 1,095 | 1,140 | 1,080 | 1,140 | +47 | +4.3% | 6,100 |
| 2025/07/23 | 1,097 | 1,097 | 1,093 | 1,093 | -4 | -0.4% | 800 |
| 2025/07/22 | 1,097 | 1,097 | 1,095 | 1,097 | +27 | +2.5% | 5,100 |
| 2025/07/18 | 1,094 | 1,094 | 1,064 | 1,070 | -8 | -0.7% | 900 |
| 2025/07/17 | 1,069 | 1,078 | 1,068 | 1,078 | +11 | +1% | 1,500 |
| 2025/07/16 | 1,099 | 1,100 | 1,060 | 1,067 | +14 | +1.3% | 14,500 |
| 2025/07/15 | 1,051 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 600 |
| 2025/07/14 | 1,036 | 1,050 | 1,036 | 1,050 | +14 | +1.4% | 300 |
| 2025/07/11 | 1,051 | 1,051 | 1,036 | 1,036 | - | - | 200 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 1,053 | 1,054 | 1,053 | 1,054 | -1 | -0.1% | 300 |
| 2025/07/08 | 1,045 | 1,055 | 1,045 | 1,055 | +25 | +2.4% | 300 |
| 2025/07/07 | 1,041 | 1,041 | 1,030 | 1,030 | -11 | -1.1% | 400 |
| 2025/07/04 | 1,041 | 1,041 | 1,041 | 1,041 | -19 | -1.8% | 1,000 |
| 2025/07/03 | 1,080 | 1,080 | 1,048 | 1,060 | -1 | -0.1% | 1,200 |
| 2025/07/02 | 1,070 | 1,082 | 1,050 | 1,061 | -21 | -1.9% | 1,300 |
| 2025/07/01 | 1,083 | 1,084 | 1,015 | 1,082 | +12 | +1.1% | 3,800 |
| 2025/06/30 | 1,080 | 1,085 | 1,055 | 1,070 | +10 | +0.9% | 2,300 |
| 2025/06/27 | 1,068 | 1,070 | 1,060 | 1,060 | -6 | -0.6% | 900 |
| 2025/06/26 | 1,064 | 1,066 | 1,038 | 1,066 | +21 | +2% | 1,900 |
| 2025/06/25 | 1,040 | 1,045 | 1,030 | 1,045 | +13 | +1.3% | 1,200 |
| 2025/06/24 | 1,050 | 1,050 | 1,032 | 1,032 | +1 | +0.1% | 600 |
| 2025/06/23 | 1,050 | 1,050 | 1,031 | 1,031 | +1 | +0.1% | 700 |
| 2025/06/20 | 1,053 | 1,053 | 988 | 1,030 | -20 | -1.9% | 2,000 |
| 2025/06/19 | 1,036 | 1,050 | 1,036 | 1,050 | +15 | +1.4% | 400 |
| 2025/06/18 | 1,027 | 1,039 | 1,027 | 1,035 | +8 | +0.8% | 800 |
| 2025/06/17 | 1,017 | 1,050 | 1,017 | 1,027 | -8 | -0.8% | 1,300 |
| 2025/06/16 | 1,008 | 1,035 | 1,008 | 1,035 | +35 | +3.5% | 1,700 |
| 2025/06/13 | 1,019 | 1,040 | 1,000 | 1,000 | - | - | 1,600 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 1,030 | 1,030 | 1,010 | 1,012 | -12 | -1.2% | 1,100 |
| 2025/06/09 | 1,050 | 1,050 | 1,017 | 1,024 | -21 | -2% | 1,700 |
| 2025/06/06 | 1,027 | 1,045 | 1,027 | 1,045 | -3 | -0.3% | 300 |
| 2025/06/05 | 1,025 | 1,049 | 1,025 | 1,048 | +23 | +2.2% | 500 |
| 2025/06/04 | 1,047 | 1,055 | 1,024 | 1,025 | -22 | -2.1% | 900 |
| 2025/06/03 | 1,036 | 1,047 | 1,015 | 1,047 | +10 | +1% | 1,900 |
| 2025/06/02 | 1,037 | 1,037 | 1,036 | 1,037 | ±0 | ±0% | 600 |
| 2025/05/30 | 1,013 | 1,040 | 1,013 | 1,037 | +9 | +0.9% | 3,800 |
| 2025/05/29 | 1,010 | 1,028 | 1,010 | 1,028 | +16 | +1.6% | 1,600 |
| 2025/05/28 | 1,000 | 1,012 | 1,000 | 1,012 | +12 | +1.2% | 700 |
| 2025/05/27 | 1,000 | 1,016 | 1,000 | 1,000 | ±0 | ±0% | 1,900 |
| 2025/05/26 | 1,010 | 1,032 | 985 | 1,000 | ±0 | ±0% | 2,300 |
| 2025/05/23 | 1,003 | 1,039 | 1,000 | 1,000 | +10 | +1% | 6,300 |
1～
50
件表示中 / 226件
類似銘柄と比較する
現在ご覧いただいている「Ｃｒｏｓｓ Ｅ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｒｏｓｓ Ｅ | 111,900円 | -7.0% | +4.7% | 4.47% | 8.03倍 | 0.98倍 |
|
建設や機械の設置工事、ハウステンボスなどの施設管理を手がける企業を傘下に持つ持株会社 |
| アスミＨＤ | - | -13.6% | +212.2% | - | - | - |
|
- |
| ニッソウ | 260,900円 | +22.3% | +60.3% | 0.00% | 12.28倍 | 1.71倍 |
|
首都圏で賃貸住居・事務所の原状回復工事を中小不動産会社から受注する施工業者。中古再生も |
| 三東工業 | 403,500円 | +8.1% | +44.2% | 2.48% | 12.56倍 | 0.78倍 |
|
売上高の８割強が滋賀県内の建設会社。官公需軸の土木から民間に軸足。県内資源活用に意欲 |
| ＳＤＳＨＤ | 23,700円 | +6.6% | - | 0.00% | - | 4.00倍 |
|
省エネ施設の設計・施工で再建図る。太陽光発電事業は大型から自家消費型の施工販売へ転換 |
市場注目の銘柄
チャート関連のコラム
