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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,070 | 1,070 | 1,051 | 1,063 | -6 | -0.6% | 32,700 |
| 2024/11/29 | 1,076 | 1,083 | 1,061 | 1,069 | -9 | -0.8% | 17,900 |
| 2024/11/28 | 1,089 | 1,089 | 1,074 | 1,078 | -6 | -0.6% | 16,700 |
| 2024/11/27 | 1,117 | 1,117 | 1,070 | 1,084 | -33 | -3% | 33,300 |
| 2024/11/26 | 1,125 | 1,135 | 1,117 | 1,117 | -18 | -1.6% | 11,700 |
| 2024/11/25 | 1,150 | 1,163 | 1,135 | 1,135 | -4 | -0.4% | 18,800 |
| 2024/11/22 | 1,132 | 1,145 | 1,125 | 1,139 | +19 | +1.7% | 10,600 |
| 2024/11/21 | 1,118 | 1,126 | 1,106 | 1,120 | +2 | +0.2% | 10,700 |
| 2024/11/20 | 1,098 | 1,122 | 1,098 | 1,118 | +8 | +0.7% | 10,300 |
| 2024/11/19 | 1,098 | 1,117 | 1,096 | 1,110 | +25 | +2.3% | 16,000 |
| 2024/11/18 | 1,080 | 1,101 | 1,074 | 1,085 | -8 | -0.7% | 15,300 |
| 2024/11/15 | 1,094 | 1,100 | 1,085 | 1,093 | +5 | +0.5% | 8,200 |
| 2024/11/14 | 1,115 | 1,115 | 1,086 | 1,088 | -7 | -0.6% | 9,700 |
| 2024/11/13 | 1,122 | 1,126 | 1,095 | 1,095 | -26 | -2.3% | 13,100 |
| 2024/11/12 | 1,150 | 1,150 | 1,120 | 1,121 | -15 | -1.3% | 15,400 |
| 2024/11/11 | 1,141 | 1,141 | 1,126 | 1,136 | -4 | -0.4% | 9,900 |
| 2024/11/08 | 1,144 | 1,153 | 1,137 | 1,140 | -10 | -0.9% | 21,600 |
| 2024/11/07 | 1,125 | 1,184 | 1,118 | 1,150 | +35 | +3.1% | 48,700 |
| 2024/11/06 | 1,117 | 1,125 | 1,089 | 1,115 | +28 | +2.6% | 26,500 |
| 2024/11/05 | 1,111 | 1,111 | 1,087 | 1,087 | -4 | -0.4% | 11,900 |
| 2024/11/01 | 1,112 | 1,112 | 1,079 | 1,091 | -14 | -1.3% | 30,100 |
| 2024/10/31 | 1,079 | 1,113 | 1,059 | 1,105 | +16 | +1.5% | 23,600 |
| 2024/10/30 | 1,112 | 1,112 | 1,072 | 1,089 | -3 | -0.3% | 124,000 |
| 2024/10/29 | 1,089 | 1,093 | 1,063 | 1,092 | +5 | +0.5% | 16,800 |
| 2024/10/28 | 1,050 | 1,087 | 1,050 | 1,087 | +37 | +3.5% | 14,200 |
| 2024/10/25 | 1,073 | 1,073 | 1,046 | 1,050 | -20 | -1.9% | 18,800 |
| 2024/10/24 | 1,052 | 1,084 | 1,048 | 1,070 | +7 | +0.7% | 18,900 |
| 2024/10/23 | 1,081 | 1,086 | 1,063 | 1,063 | -22 | -2% | 17,400 |
| 2024/10/22 | 1,124 | 1,124 | 1,085 | 1,085 | -39 | -3.5% | 21,900 |
| 2024/10/21 | 1,120 | 1,136 | 1,103 | 1,124 | +10 | +0.9% | 22,000 |
| 2024/10/18 | 1,135 | 1,135 | 1,107 | 1,114 | -6 | -0.5% | 10,400 |
| 2024/10/17 | 1,149 | 1,162 | 1,119 | 1,120 | -29 | -2.5% | 18,800 |
| 2024/10/16 | 1,146 | 1,175 | 1,140 | 1,149 | -11 | -0.9% | 19,100 |
| 2024/10/15 | 1,169 | 1,169 | 1,138 | 1,160 | -9 | -0.8% | 23,200 |
| 2024/10/11 | 1,175 | 1,189 | 1,160 | 1,169 | -2 | -0.2% | 25,000 |
| 2024/10/10 | 1,189 | 1,190 | 1,160 | 1,171 | -18 | -1.5% | 19,400 |
| 2024/10/09 | 1,212 | 1,214 | 1,185 | 1,189 | ±0 | ±0% | 21,200 |
| 2024/10/08 | 1,214 | 1,219 | 1,185 | 1,189 | -43 | -3.5% | 25,500 |
| 2024/10/07 | 1,254 | 1,258 | 1,232 | 1,232 | -23 | -1.8% | 23,400 |
| 2024/10/04 | 1,250 | 1,260 | 1,234 | 1,255 | +20 | +1.6% | 26,700 |
| 2024/10/03 | 1,235 | 1,255 | 1,223 | 1,235 | +30 | +2.5% | 19,900 |
| 2024/10/02 | 1,210 | 1,227 | 1,200 | 1,205 | -35 | -2.8% | 21,700 |
| 2024/10/01 | 1,230 | 1,247 | 1,196 | 1,240 | +40 | +3.3% | 16,800 |
| 2024/09/30 | 1,206 | 1,236 | 1,190 | 1,200 | -36 | -2.9% | 19,700 |
| 2024/09/27 | 1,241 | 1,254 | 1,220 | 1,236 | +25 | +2.1% | 56,200 |
| 2024/09/26 | 1,205 | 1,211 | 1,191 | 1,211 | +20 | +1.7% | 125,700 |
| 2024/09/25 | 1,191 | 1,196 | 1,173 | 1,191 | ±0 | ±0% | 78,700 |
| 2024/09/24 | 1,203 | 1,203 | 1,180 | 1,191 | +5 | +0.4% | 78,300 |
| 2024/09/20 | 1,203 | 1,238 | 1,183 | 1,186 | -6 | -0.5% | 49,100 |
| 2024/09/19 | 1,175 | 1,244 | 1,175 | 1,192 | +27 | +2.3% | 73,700 |
101～
150
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
