クロスキャットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,158 | 1,174 | 1,140 | 1,148 | -4 | -0.3% | 30,300 |
| 2025/08/14 | 1,116 | 1,155 | 1,093 | 1,152 | +38 | +3.4% | 53,000 |
| 2025/08/13 | 1,138 | 1,138 | 1,114 | 1,114 | -17 | -1.5% | 30,400 |
| 2025/08/12 | 1,112 | 1,135 | 1,106 | 1,131 | +25 | +2.3% | 40,800 |
| 2025/08/08 | 1,110 | 1,113 | 1,101 | 1,106 | -2 | -0.2% | 22,400 |
| 2025/08/07 | 1,104 | 1,120 | 1,100 | 1,108 | +18 | +1.7% | 33,200 |
| 2025/08/06 | 1,100 | 1,105 | 1,086 | 1,090 | -25 | -2.2% | 38,300 |
| 2025/08/05 | 1,109 | 1,118 | 1,096 | 1,115 | +24 | +2.2% | 44,600 |
| 2025/08/04 | 1,081 | 1,094 | 1,078 | 1,091 | -6 | -0.5% | 11,900 |
| 2025/08/01 | 1,090 | 1,097 | 1,080 | 1,097 | +3 | +0.3% | 25,600 |
| 2025/07/31 | 1,079 | 1,094 | 1,077 | 1,094 | +26 | +2.4% | 29,000 |
| 2025/07/30 | 1,064 | 1,082 | 1,052 | 1,068 | +17 | +1.6% | 36,500 |
| 2025/07/29 | 1,057 | 1,057 | 1,036 | 1,051 | -12 | -1.1% | 26,500 |
| 2025/07/28 | 1,053 | 1,063 | 1,045 | 1,063 | +23 | +2.2% | 18,900 |
| 2025/07/25 | 1,042 | 1,053 | 1,034 | 1,040 | ±0 | ±0% | 20,400 |
| 2025/07/24 | 1,032 | 1,042 | 1,025 | 1,040 | +8 | +0.8% | 14,900 |
| 2025/07/23 | 1,013 | 1,036 | 1,006 | 1,032 | +26 | +2.6% | 46,000 |
| 2025/07/22 | 1,003 | 1,012 | 1,003 | 1,006 | ±0 | ±0% | 3,400 |
| 2025/07/18 | 1,015 | 1,015 | 1,006 | 1,006 | -6 | -0.6% | 12,500 |
| 2025/07/17 | 1,005 | 1,013 | 1,004 | 1,012 | +10 | +1% | 10,900 |
| 2025/07/16 | 1,003 | 1,011 | 1,002 | 1,002 | +2 | +0.2% | 13,500 |
| 2025/07/15 | 1,012 | 1,017 | 997 | 1,000 | -6 | -0.6% | 22,400 |
| 2025/07/14 | 1,007 | 1,018 | 1,004 | 1,006 | -1 | -0.1% | 13,800 |
| 2025/07/11 | 1,010 | 1,018 | 1,006 | 1,007 | ±0 | ±0% | 8,300 |
| 2025/07/10 | 1,027 | 1,027 | 1,007 | 1,007 | -13 | -1.3% | 23,500 |
| 2025/07/09 | 1,012 | 1,028 | 1,006 | 1,020 | +12 | +1.2% | 26,600 |
| 2025/07/08 | 1,006 | 1,013 | 1,000 | 1,008 | +6 | +0.6% | 16,500 |
| 2025/07/07 | 1,002 | 1,009 | 1,000 | 1,002 | +2 | +0.2% | 12,000 |
| 2025/07/04 | 1,011 | 1,011 | 1,000 | 1,000 | -3 | -0.3% | 10,500 |
| 2025/07/03 | 1,002 | 1,009 | 1,001 | 1,003 | +4 | +0.4% | 10,900 |
| 2025/07/02 | 1,005 | 1,011 | 998 | 999 | -6 | -0.6% | 24,400 |
| 2025/07/01 | 1,027 | 1,027 | 1,005 | 1,005 | -23 | -2.2% | 20,100 |
| 2025/06/30 | 1,039 | 1,040 | 1,028 | 1,028 | -3 | -0.3% | 14,100 |
| 2025/06/27 | 1,025 | 1,034 | 1,024 | 1,031 | +9 | +0.9% | 17,400 |
| 2025/06/26 | 1,030 | 1,033 | 1,022 | 1,022 | -8 | -0.8% | 12,800 |
| 2025/06/25 | 1,046 | 1,046 | 1,026 | 1,030 | -12 | -1.2% | 18,200 |
| 2025/06/24 | 1,043 | 1,043 | 1,033 | 1,042 | +16 | +1.6% | 6,200 |
| 2025/06/23 | 1,035 | 1,035 | 1,016 | 1,026 | -8 | -0.8% | 14,600 |
| 2025/06/20 | 1,050 | 1,050 | 1,034 | 1,034 | -19 | -1.8% | 19,800 |
| 2025/06/19 | 1,047 | 1,063 | 1,047 | 1,053 | +6 | +0.6% | 12,900 |
| 2025/06/18 | 1,053 | 1,058 | 1,044 | 1,047 | +2 | +0.2% | 17,600 |
| 2025/06/17 | 1,040 | 1,055 | 1,037 | 1,045 | +5 | +0.5% | 19,000 |
| 2025/06/16 | 1,034 | 1,042 | 1,033 | 1,040 | +7 | +0.7% | 10,600 |
| 2025/06/13 | 1,070 | 1,071 | 1,033 | 1,033 | -36 | -3.4% | 38,700 |
| 2025/06/12 | 1,070 | 1,074 | 1,060 | 1,069 | -12 | -1.1% | 20,700 |
| 2025/06/11 | 1,074 | 1,084 | 1,067 | 1,081 | +10 | +0.9% | 20,400 |
| 2025/06/10 | 1,070 | 1,080 | 1,061 | 1,071 | +31 | +3% | 47,500 |
| 2025/06/09 | 1,041 | 1,049 | 1,040 | 1,040 | ±0 | ±0% | 7,500 |
| 2025/06/06 | 1,048 | 1,049 | 1,040 | 1,040 | -10 | -1% | 11,200 |
| 2025/06/05 | 1,054 | 1,068 | 1,050 | 1,050 | -13 | -1.2% | 10,700 |
1～
50
件表示中 / 5675件
類似銘柄と比較する
現在ご覧いただいている「クロスキャット」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 |
|---|---|---|---|---|---|---|---|---|
| クロスキャット | 114,800円 | +5.6% | +4.8% | 2.96% | 11.88倍 | 2.74倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| ｋｕｂｅｌｌ | 46,700円 | +13.0% | +33.3% | 0.00% | - | 11.65倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ビート | 1,074円 | - | - | - | - | - |
|
- |
| 手間イラズ | 294,800円 | +8.2% | +2.1% | 1.36% | 16.56倍 | 2.71倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| 環境フレン | 6,300円 | -1.4% | - | 0.00% | - | 5.53倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
