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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,065 | 1,073 | 1,052 | 1,072 | +11 | +1% | 9,100 |
| 2025/02/17 | 1,052 | 1,075 | 1,050 | 1,061 | -4 | -0.4% | 21,600 |
| 2025/02/14 | 1,090 | 1,094 | 1,065 | 1,065 | -25 | -2.3% | 29,900 |
| 2025/02/13 | 1,103 | 1,103 | 1,082 | 1,090 | -13 | -1.2% | 21,500 |
| 2025/02/12 | 1,105 | 1,110 | 1,082 | 1,103 | +23 | +2.1% | 27,800 |
| 2025/02/10 | 1,089 | 1,112 | 1,080 | 1,080 | -14 | -1.3% | 31,400 |
| 2025/02/07 | 1,105 | 1,118 | 1,087 | 1,094 | -8 | -0.7% | 29,500 |
| 2025/02/06 | 1,075 | 1,116 | 1,062 | 1,102 | -37 | -3.2% | 66,700 |
| 2025/02/05 | 1,138 | 1,143 | 1,110 | 1,139 | +31 | +2.8% | 72,600 |
| 2025/02/04 | 1,088 | 1,116 | 1,088 | 1,108 | +32 | +3% | 32,600 |
| 2025/02/03 | 1,105 | 1,122 | 1,071 | 1,076 | -17 | -1.6% | 47,200 |
| 2025/01/31 | 1,099 | 1,100 | 1,073 | 1,093 | +1 | +0.1% | 22,800 |
| 2025/01/30 | 1,101 | 1,115 | 1,085 | 1,092 | -9 | -0.8% | 29,000 |
| 2025/01/29 | 1,136 | 1,136 | 1,097 | 1,101 | -34 | -3% | 33,800 |
| 2025/01/28 | 1,114 | 1,140 | 1,101 | 1,135 | +20 | +1.8% | 45,300 |
| 2025/01/27 | 1,180 | 1,190 | 1,114 | 1,115 | -19 | -1.7% | 99,100 |
| 2025/01/24 | 1,056 | 1,149 | 1,056 | 1,134 | +85 | +8.1% | 65,600 |
| 2025/01/23 | 1,029 | 1,060 | 1,023 | 1,049 | +21 | +2% | 39,400 |
| 2025/01/22 | 1,028 | 1,035 | 1,020 | 1,028 | +8 | +0.8% | 13,300 |
| 2025/01/21 | 1,037 | 1,037 | 1,019 | 1,020 | -6 | -0.6% | 9,800 |
| 2025/01/20 | 1,010 | 1,039 | 1,010 | 1,026 | +16 | +1.6% | 18,000 |
| 2025/01/17 | 1,005 | 1,018 | 996 | 1,010 | +6 | +0.6% | 24,500 |
| 2025/01/16 | 1,013 | 1,019 | 1,002 | 1,004 | -8 | -0.8% | 19,700 |
| 2025/01/15 | 1,016 | 1,024 | 1,011 | 1,012 | -4 | -0.4% | 10,800 |
| 2025/01/14 | 1,013 | 1,024 | 1,011 | 1,016 | -3 | -0.3% | 14,300 |
| 2025/01/10 | 1,028 | 1,036 | 1,019 | 1,019 | -7 | -0.7% | 15,300 |
| 2025/01/09 | 1,069 | 1,069 | 1,024 | 1,026 | -13 | -1.3% | 20,300 |
| 2025/01/08 | 1,052 | 1,055 | 1,030 | 1,039 | -16 | -1.5% | 28,700 |
| 2025/01/07 | 1,075 | 1,075 | 1,055 | 1,055 | -14 | -1.3% | 24,200 |
| 2025/01/06 | 1,072 | 1,089 | 1,069 | 1,069 | +9 | +0.8% | 25,100 |
| 2024/12/30 | 1,051 | 1,069 | 1,051 | 1,060 | +8 | +0.8% | 11,900 |
| 2024/12/27 | 1,029 | 1,053 | 1,011 | 1,052 | +29 | +2.8% | 33,800 |
| 2024/12/26 | 1,012 | 1,024 | 1,012 | 1,023 | +4 | +0.4% | 32,400 |
| 2024/12/25 | 1,023 | 1,026 | 1,004 | 1,019 | -10 | -1% | 28,300 |
| 2024/12/24 | 1,025 | 1,030 | 1,020 | 1,029 | ±0 | ±0% | 23,100 |
| 2024/12/23 | 1,010 | 1,029 | 1,010 | 1,029 | +15 | +1.5% | 21,400 |
| 2024/12/20 | 1,037 | 1,040 | 1,013 | 1,014 | -23 | -2.2% | 15,500 |
| 2024/12/19 | 1,028 | 1,046 | 1,018 | 1,037 | +5 | +0.5% | 25,700 |
| 2024/12/18 | 1,034 | 1,035 | 1,005 | 1,032 | -9 | -0.9% | 38,000 |
| 2024/12/17 | 1,059 | 1,061 | 1,032 | 1,041 | -17 | -1.6% | 29,200 |
| 2024/12/16 | 1,080 | 1,080 | 1,058 | 1,058 | -10 | -0.9% | 14,500 |
| 2024/12/13 | 1,071 | 1,095 | 1,053 | 1,068 | -12 | -1.1% | 24,900 |
| 2024/12/12 | 1,090 | 1,090 | 1,079 | 1,080 | -3 | -0.3% | 18,000 |
| 2024/12/11 | 1,078 | 1,092 | 1,074 | 1,083 | -1 | -0.1% | 18,500 |
| 2024/12/10 | 1,094 | 1,095 | 1,074 | 1,084 | +10 | +0.9% | 30,700 |
| 2024/12/09 | 1,065 | 1,080 | 1,050 | 1,074 | +14 | +1.3% | 23,100 |
| 2024/12/06 | 1,073 | 1,073 | 1,045 | 1,060 | -8 | -0.7% | 22,500 |
| 2024/12/05 | 1,071 | 1,075 | 1,060 | 1,068 | +7 | +0.7% | 23,900 |
| 2024/12/04 | 1,065 | 1,069 | 1,049 | 1,061 | -1 | -0.1% | 25,500 |
| 2024/12/03 | 1,063 | 1,073 | 1,052 | 1,062 | -1 | -0.1% | 29,200 |
51～
100
件表示中 / 5604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 | 103,300円 | +7.8% | +14.6% | 3.19% | 12.56倍 | 2.85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 |
| オートサーバー | 248,500円 | +3.2% | -4.1% | 2.66% | 11.86倍 | 1.48倍 |
|
中古車流通プラットフォーム「ＡＳＮＥＴ」運営。オークション代行と業者間の中古車売買仲介 |
| ｐｌｕｓｚｅｒｏ | 227,200円 | +35.5% | +119.1% | 0.00% | 46.19倍 | 15.66倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| サイバセキュリ | 167,900円 | +29.6% | +20.2% | 0.30% | 24.56倍 | 10.21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 |
| ＭＤＶ | 43,000円 | +52.4% | - | 2.09% | 9.86倍 | 5.26倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
市場注目の銘柄
チャート関連のコラム
