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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,413 | 1,432 | 1,399 | 1,414 | +12 | +0.9% | 57,300 |
| 2022/12/21 | 1,387 | 1,427 | 1,355 | 1,402 | +8 | +0.6% | 151,400 |
| 2022/12/20 | 1,459 | 1,489 | 1,376 | 1,394 | -65 | -4.5% | 200,400 |
| 2022/12/19 | 1,480 | 1,488 | 1,452 | 1,459 | -31 | -2.1% | 73,200 |
| 2022/12/16 | 1,515 | 1,535 | 1,483 | 1,490 | -53 | -3.4% | 162,500 |
| 2022/12/15 | 1,539 | 1,579 | 1,529 | 1,543 | +8 | +0.5% | 104,100 |
| 2022/12/14 | 1,502 | 1,541 | 1,497 | 1,535 | +37 | +2.5% | 68,700 |
| 2022/12/13 | 1,530 | 1,537 | 1,489 | 1,498 | -17 | -1.1% | 81,200 |
| 2022/12/12 | 1,525 | 1,530 | 1,502 | 1,515 | -17 | -1.1% | 48,200 |
| 2022/12/09 | 1,518 | 1,547 | 1,518 | 1,532 | +23 | +1.5% | 61,800 |
| 2022/12/08 | 1,511 | 1,516 | 1,471 | 1,509 | -20 | -1.3% | 108,800 |
| 2022/12/07 | 1,518 | 1,546 | 1,513 | 1,529 | -13 | -0.8% | 65,100 |
| 2022/12/06 | 1,513 | 1,548 | 1,485 | 1,542 | +18 | +1.2% | 114,500 |
| 2022/12/05 | 1,574 | 1,574 | 1,511 | 1,524 | -47 | -3% | 123,100 |
| 2022/12/02 | 1,579 | 1,602 | 1,553 | 1,571 | -22 | -1.4% | 93,000 |
| 2022/12/01 | 1,639 | 1,660 | 1,570 | 1,593 | -6 | -0.4% | 158,600 |
| 2022/11/30 | 1,606 | 1,619 | 1,580 | 1,599 | -23 | -1.4% | 109,500 |
| 2022/11/29 | 1,662 | 1,679 | 1,611 | 1,622 | -32 | -1.9% | 162,800 |
| 2022/11/28 | 1,744 | 1,754 | 1,641 | 1,654 | -78 | -4.5% | 250,900 |
| 2022/11/25 | 1,767 | 1,838 | 1,732 | 1,732 | -24 | -1.4% | 466,700 |
| 2022/11/24 | 1,750 | 1,777 | 1,673 | 1,756 | +98 | +5.9% | 788,600 |
| 2022/11/22 | 1,452 | 1,670 | 1,451 | 1,658 | +242 | +17.1% | 2,587,200 |
| 2022/11/21 | 1,411 | 1,440 | 1,353 | 1,416 | +34 | +2.5% | 296,500 |
| 2022/11/18 | 1,384 | 1,390 | 1,364 | 1,382 | ±0 | ±0% | 61,000 |
| 2022/11/17 | 1,358 | 1,403 | 1,356 | 1,382 | +30 | +2.2% | 87,900 |
| 2022/11/16 | 1,326 | 1,364 | 1,310 | 1,352 | +27 | +2% | 74,900 |
| 2022/11/15 | 1,365 | 1,365 | 1,317 | 1,325 | -42 | -3.1% | 86,800 |
| 2022/11/14 | 1,357 | 1,372 | 1,326 | 1,367 | +10 | +0.7% | 97,300 |
| 2022/11/11 | 1,310 | 1,358 | 1,310 | 1,357 | +55 | +4.2% | 106,800 |
| 2022/11/10 | 1,295 | 1,316 | 1,274 | 1,302 | -3 | -0.2% | 121,600 |
| 2022/11/09 | 1,326 | 1,327 | 1,290 | 1,305 | -21 | -1.6% | 81,600 |
| 2022/11/08 | 1,338 | 1,367 | 1,300 | 1,326 | -12 | -0.9% | 118,400 |
| 2022/11/07 | 1,350 | 1,371 | 1,240 | 1,338 | -55 | -3.9% | 355,300 |
| 2022/11/04 | 1,422 | 1,431 | 1,381 | 1,393 | -30 | -2.1% | 244,900 |
| 2022/11/02 | 1,442 | 1,480 | 1,414 | 1,423 | -25 | -1.7% | 386,100 |
| 2022/11/01 | 1,451 | 1,472 | 1,434 | 1,448 | +6 | +0.4% | 90,400 |
| 2022/10/31 | 1,470 | 1,490 | 1,436 | 1,442 | -5 | -0.3% | 150,400 |
| 2022/10/28 | 1,460 | 1,470 | 1,439 | 1,447 | -30 | -2% | 123,000 |
| 2022/10/27 | 1,463 | 1,496 | 1,445 | 1,477 | +14 | +1% | 62,900 |
| 2022/10/26 | 1,425 | 1,484 | 1,425 | 1,463 | +42 | +3% | 95,900 |
| 2022/10/25 | 1,419 | 1,452 | 1,406 | 1,421 | +4 | +0.3% | 93,200 |
| 2022/10/24 | 1,378 | 1,418 | 1,372 | 1,417 | +51 | +3.7% | 73,200 |
| 2022/10/21 | 1,358 | 1,369 | 1,342 | 1,366 | -5 | -0.4% | 57,200 |
| 2022/10/20 | 1,388 | 1,397 | 1,355 | 1,371 | -46 | -3.2% | 120,200 |
| 2022/10/19 | 1,439 | 1,446 | 1,404 | 1,417 | -36 | -2.5% | 113,100 |
| 2022/10/18 | 1,428 | 1,480 | 1,422 | 1,453 | +102 | +7.5% | 246,100 |
| 2022/10/17 | 1,355 | 1,366 | 1,332 | 1,351 | -35 | -2.5% | 75,100 |
| 2022/10/14 | 1,419 | 1,425 | 1,382 | 1,386 | +18 | +1.3% | 61,800 |
| 2022/10/13 | 1,412 | 1,423 | 1,353 | 1,368 | -52 | -3.7% | 94,400 |
| 2022/10/12 | 1,443 | 1,459 | 1,391 | 1,420 | +2 | +0.1% | 77,100 |
651～
700
件表示中 / 5677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 | 116,400円 | +5.6% | +4.8% | 2.92% | 12.07倍 | 2.78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 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.05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 |
| ＮＴＴＤＩＭ | 415,500円 | +9.9% | +66.9% | 1.20% | 28.92倍 | 3.96倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| ｋｕｂｅｌｌ | 46,200円 | +13.0% | +33.3% | 0.00% | - | 11.52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 |
| サイバセキュリ | 186,400円 | +29.6% | +20.2% | 0.27% | 27.55倍 | 4.91倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
市場注目の銘柄
チャート関連のコラム
