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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,058 | 1,069 | 1,057 | 1,063 | +4 | +0.4% | 8,700 |
| 2025/06/03 | 1,061 | 1,068 | 1,056 | 1,059 | -1 | -0.1% | 17,900 |
| 2025/06/02 | 1,071 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 18,500 |
| 2025/05/30 | 1,061 | 1,080 | 1,055 | 1,080 | +14 | +1.3% | 15,400 |
| 2025/05/29 | 1,067 | 1,069 | 1,060 | 1,066 | ±0 | ±0% | 16,300 |
| 2025/05/28 | 1,083 | 1,088 | 1,055 | 1,066 | -4 | -0.4% | 21,200 |
| 2025/05/27 | 1,054 | 1,082 | 1,050 | 1,070 | +19 | +1.8% | 25,900 |
| 2025/05/26 | 1,052 | 1,061 | 1,047 | 1,051 | -9 | -0.8% | 18,900 |
| 2025/05/23 | 1,040 | 1,067 | 1,037 | 1,060 | +28 | +2.7% | 18,800 |
| 2025/05/22 | 1,025 | 1,037 | 1,015 | 1,032 | +5 | +0.5% | 17,600 |
| 2025/05/21 | 1,059 | 1,067 | 1,027 | 1,027 | -11 | -1.1% | 39,200 |
| 2025/05/20 | 1,029 | 1,055 | 1,029 | 1,038 | +6 | +0.6% | 27,300 |
| 2025/05/19 | 1,037 | 1,043 | 1,010 | 1,032 | -13 | -1.2% | 45,700 |
| 2025/05/16 | 1,045 | 1,058 | 1,034 | 1,045 | +12 | +1.2% | 17,100 |
| 2025/05/15 | 1,056 | 1,064 | 1,031 | 1,033 | -24 | -2.3% | 24,400 |
| 2025/05/14 | 1,058 | 1,080 | 1,043 | 1,057 | -23 | -2.1% | 27,300 |
| 2025/05/13 | 1,093 | 1,093 | 1,074 | 1,080 | -5 | -0.5% | 27,800 |
| 2025/05/12 | 1,080 | 1,090 | 1,071 | 1,085 | -1 | -0.1% | 32,300 |
| 2025/05/09 | 1,075 | 1,088 | 1,074 | 1,086 | +12 | +1.1% | 17,900 |
| 2025/05/08 | 1,071 | 1,090 | 1,033 | 1,074 | +19 | +1.8% | 61,000 |
| 2025/05/07 | 1,023 | 1,075 | 1,007 | 1,055 | +22 | +2.1% | 83,500 |
| 2025/05/02 | 1,039 | 1,062 | 1,001 | 1,033 | -17 | -1.6% | 66,000 |
| 2025/05/01 | 1,037 | 1,121 | 1,028 | 1,050 | +3 | +0.3% | 255,300 |
| 2025/04/30 | 1,040 | 1,082 | 1,003 | 1,047 | +7 | +0.7% | 110,800 |
| 2025/04/28 | 1,033 | 1,087 | 1,015 | 1,040 | +10 | +1% | 82,900 |
| 2025/04/25 | 1,032 | 1,034 | 1,008 | 1,030 | +24 | +2.4% | 25,000 |
| 2025/04/24 | 1,019 | 1,019 | 999 | 1,006 | +6 | +0.6% | 9,200 |
| 2025/04/23 | 1,014 | 1,018 | 997 | 1,000 | +1 | +0.1% | 14,200 |
| 2025/04/22 | 1,003 | 1,010 | 991 | 999 | -5 | -0.5% | 12,700 |
| 2025/04/21 | 992 | 1,005 | 990 | 1,004 | +27 | +2.8% | 9,000 |
| 2025/04/18 | 965 | 987 | 958 | 977 | +21 | +2.2% | 25,600 |
| 2025/04/17 | 932 | 959 | 932 | 956 | +21 | +2.2% | 16,500 |
| 2025/04/16 | 958 | 994 | 890 | 935 | -23 | -2.4% | 165,100 |
| 2025/04/15 | 958 | 970 | 958 | 958 | ±0 | ±0% | 10,000 |
| 2025/04/14 | 975 | 986 | 958 | 958 | -2 | -0.2% | 14,000 |
| 2025/04/11 | 917 | 962 | 914 | 960 | +14 | +1.5% | 18,300 |
| 2025/04/10 | 966 | 966 | 935 | 946 | +51 | +5.7% | 37,700 |
| 2025/04/09 | 878 | 895 | 860 | 895 | +3 | +0.3% | 43,700 |
| 2025/04/08 | 893 | 926 | 875 | 892 | +57 | +6.8% | 51,100 |
| 2025/04/07 | 849 | 873 | 830 | 835 | -110 | -11.6% | 58,500 |
| 2025/04/04 | 981 | 985 | 920 | 945 | -60 | -6% | 75,300 |
| 2025/04/03 | 981 | 1,029 | 981 | 1,005 | -21 | -2% | 39,900 |
| 2025/04/02 | 1,035 | 1,035 | 1,021 | 1,026 | -6 | -0.6% | 15,100 |
| 2025/04/01 | 1,041 | 1,059 | 1,032 | 1,032 | -2 | -0.2% | 18,000 |
| 2025/03/31 | 1,073 | 1,073 | 1,034 | 1,034 | -57 | -5.2% | 34,400 |
| 2025/03/28 | 1,110 | 1,128 | 1,090 | 1,091 | -47 | -4.1% | 33,000 |
| 2025/03/27 | 1,121 | 1,138 | 1,108 | 1,138 | +12 | +1.1% | 27,300 |
| 2025/03/26 | 1,122 | 1,132 | 1,112 | 1,126 | +13 | +1.2% | 19,900 |
| 2025/03/25 | 1,103 | 1,120 | 1,101 | 1,113 | +12 | +1.1% | 18,300 |
| 2025/03/24 | 1,122 | 1,122 | 1,101 | 1,101 | -16 | -1.4% | 16,300 |
51～
100
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
