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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,155 | 1,175 | 1,142 | 1,165 | +31 | +2.7% | 33,400 |
| 2024/09/17 | 1,171 | 1,174 | 1,115 | 1,134 | -27 | -2.3% | 38,900 |
| 2024/09/13 | 1,149 | 1,179 | 1,147 | 1,161 | +3 | +0.3% | 30,100 |
| 2024/09/12 | 1,132 | 1,169 | 1,124 | 1,158 | +56 | +5.1% | 43,400 |
| 2024/09/11 | 1,136 | 1,136 | 1,096 | 1,102 | -47 | -4.1% | 26,900 |
| 2024/09/10 | 1,143 | 1,157 | 1,140 | 1,149 | +20 | +1.8% | 13,800 |
| 2024/09/09 | 1,116 | 1,147 | 1,110 | 1,129 | -27 | -2.3% | 25,000 |
| 2024/09/06 | 1,171 | 1,171 | 1,140 | 1,156 | -10 | -0.9% | 35,500 |
| 2024/09/05 | 1,171 | 1,212 | 1,160 | 1,166 | -18 | -1.5% | 26,600 |
| 2024/09/04 | 1,191 | 1,216 | 1,179 | 1,184 | -51 | -4.1% | 40,100 |
| 2024/09/03 | 1,200 | 1,259 | 1,195 | 1,235 | +35 | +2.9% | 35,700 |
| 2024/09/02 | 1,190 | 1,200 | 1,185 | 1,200 | +25 | +2.1% | 16,700 |
| 2024/08/30 | 1,184 | 1,191 | 1,168 | 1,175 | -10 | -0.8% | 15,100 |
| 2024/08/29 | 1,194 | 1,211 | 1,177 | 1,185 | -9 | -0.8% | 21,100 |
| 2024/08/28 | 1,218 | 1,218 | 1,179 | 1,194 | -26 | -2.1% | 14,600 |
| 2024/08/27 | 1,207 | 1,220 | 1,183 | 1,220 | +25 | +2.1% | 18,300 |
| 2024/08/26 | 1,193 | 1,209 | 1,176 | 1,195 | +13 | +1.1% | 22,400 |
| 2024/08/23 | 1,198 | 1,205 | 1,179 | 1,182 | -3 | -0.3% | 16,000 |
| 2024/08/22 | 1,180 | 1,185 | 1,172 | 1,185 | +5 | +0.4% | 9,600 |
| 2024/08/21 | 1,158 | 1,183 | 1,130 | 1,180 | +16 | +1.4% | 14,600 |
| 2024/08/20 | 1,135 | 1,180 | 1,116 | 1,164 | +53 | +4.8% | 41,300 |
| 2024/08/19 | 1,168 | 1,169 | 1,107 | 1,111 | -57 | -4.9% | 27,100 |
| 2024/08/16 | 1,145 | 1,168 | 1,137 | 1,168 | +21 | +1.8% | 35,800 |
| 2024/08/15 | 1,146 | 1,165 | 1,133 | 1,147 | +5 | +0.4% | 17,000 |
| 2024/08/14 | 1,157 | 1,180 | 1,115 | 1,142 | +8 | +0.7% | 27,700 |
| 2024/08/13 | 1,075 | 1,137 | 1,075 | 1,134 | +59 | +5.5% | 25,000 |
| 2024/08/09 | 1,091 | 1,091 | 1,046 | 1,075 | +14 | +1.3% | 36,300 |
| 2024/08/08 | 1,064 | 1,082 | 1,030 | 1,061 | -21 | -1.9% | 28,400 |
| 2024/08/07 | 1,039 | 1,113 | 1,011 | 1,082 | +21 | +2% | 36,500 |
| 2024/08/06 | 1,092 | 1,108 | 1,000 | 1,061 | +103 | +10.8% | 48,900 |
| 2024/08/05 | 1,075 | 1,100 | 958 | 958 | -203 | -17.5% | 70,100 |
| 2024/08/02 | 1,241 | 1,251 | 1,161 | 1,161 | -95 | -7.6% | 45,700 |
| 2024/08/01 | 1,322 | 1,322 | 1,256 | 1,256 | -83 | -6.2% | 38,100 |
| 2024/07/31 | 1,294 | 1,344 | 1,273 | 1,339 | +38 | +2.9% | 21,100 |
| 2024/07/30 | 1,332 | 1,332 | 1,294 | 1,301 | -31 | -2.3% | 19,800 |
| 2024/07/29 | 1,321 | 1,332 | 1,297 | 1,332 | +32 | +2.5% | 27,700 |
| 2024/07/26 | 1,326 | 1,330 | 1,300 | 1,300 | -13 | -1% | 15,800 |
| 2024/07/25 | 1,310 | 1,334 | 1,310 | 1,313 | -21 | -1.6% | 29,500 |
| 2024/07/24 | 1,330 | 1,365 | 1,330 | 1,334 | +3 | +0.2% | 19,900 |
| 2024/07/23 | 1,354 | 1,370 | 1,328 | 1,331 | -17 | -1.3% | 20,800 |
| 2024/07/22 | 1,441 | 1,441 | 1,339 | 1,348 | -93 | -6.5% | 40,900 |
| 2024/07/19 | 1,424 | 1,451 | 1,418 | 1,441 | +16 | +1.1% | 14,300 |
| 2024/07/18 | 1,470 | 1,472 | 1,425 | 1,425 | -45 | -3.1% | 17,300 |
| 2024/07/17 | 1,469 | 1,478 | 1,454 | 1,470 | +5 | +0.3% | 21,200 |
| 2024/07/16 | 1,430 | 1,487 | 1,430 | 1,465 | +63 | +4.5% | 62,700 |
| 2024/07/12 | 1,336 | 1,414 | 1,310 | 1,402 | +58 | +4.3% | 49,500 |
| 2024/07/11 | 1,318 | 1,344 | 1,305 | 1,344 | +29 | +2.2% | 23,500 |
| 2024/07/10 | 1,347 | 1,347 | 1,308 | 1,315 | -32 | -2.4% | 33,100 |
| 2024/07/09 | 1,339 | 1,357 | 1,335 | 1,347 | +14 | +1.1% | 25,500 |
| 2024/07/08 | 1,339 | 1,342 | 1,321 | 1,333 | -6 | -0.4% | 15,500 |
151～
200
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
