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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,363 | 1,367 | 1,339 | 1,339 | -24 | -1.8% | 10,500 |
| 2024/07/04 | 1,369 | 1,382 | 1,355 | 1,363 | -10 | -0.7% | 15,000 |
| 2024/07/03 | 1,368 | 1,378 | 1,353 | 1,373 | +4 | +0.3% | 24,100 |
| 2024/07/02 | 1,390 | 1,390 | 1,350 | 1,369 | -8 | -0.6% | 27,300 |
| 2024/07/01 | 1,401 | 1,402 | 1,367 | 1,377 | -24 | -1.7% | 27,700 |
| 2024/06/28 | 1,397 | 1,415 | 1,382 | 1,401 | +4 | +0.3% | 19,900 |
| 2024/06/27 | 1,434 | 1,451 | 1,388 | 1,397 | -37 | -2.6% | 38,600 |
| 2024/06/26 | 1,442 | 1,442 | 1,404 | 1,434 | +5 | +0.3% | 44,200 |
| 2024/06/25 | 1,400 | 1,437 | 1,389 | 1,429 | +32 | +2.3% | 44,500 |
| 2024/06/24 | 1,343 | 1,399 | 1,343 | 1,397 | +54 | +4% | 32,100 |
| 2024/06/21 | 1,382 | 1,397 | 1,337 | 1,343 | -33 | -2.4% | 38,100 |
| 2024/06/20 | 1,429 | 1,442 | 1,361 | 1,376 | -23 | -1.6% | 64,200 |
| 2024/06/19 | 1,399 | 1,429 | 1,385 | 1,399 | ±0 | ±0% | 31,400 |
| 2024/06/18 | 1,369 | 1,410 | 1,355 | 1,399 | +33 | +2.4% | 30,100 |
| 2024/06/17 | 1,349 | 1,366 | 1,331 | 1,366 | +15 | +1.1% | 22,700 |
| 2024/06/14 | 1,300 | 1,368 | 1,300 | 1,351 | +40 | +3.1% | 42,200 |
| 2024/06/13 | 1,343 | 1,351 | 1,302 | 1,311 | +11 | +0.8% | 50,700 |
| 2024/06/12 | 1,306 | 1,325 | 1,299 | 1,300 | -5 | -0.4% | 17,500 |
| 2024/06/11 | 1,324 | 1,324 | 1,302 | 1,305 | -25 | -1.9% | 18,800 |
| 2024/06/10 | 1,321 | 1,339 | 1,301 | 1,330 | ±0 | ±0% | 33,000 |
| 2024/06/07 | 1,310 | 1,340 | 1,309 | 1,330 | +15 | +1.1% | 33,600 |
| 2024/06/06 | 1,297 | 1,316 | 1,283 | 1,315 | +25 | +1.9% | 21,200 |
| 2024/06/05 | 1,305 | 1,315 | 1,290 | 1,290 | -16 | -1.2% | 22,300 |
| 2024/06/04 | 1,284 | 1,315 | 1,284 | 1,306 | +29 | +2.3% | 18,900 |
| 2024/06/03 | 1,289 | 1,295 | 1,268 | 1,277 | -5 | -0.4% | 17,200 |
| 2024/05/31 | 1,293 | 1,293 | 1,251 | 1,282 | +32 | +2.6% | 23,100 |
| 2024/05/30 | 1,234 | 1,263 | 1,222 | 1,250 | -5 | -0.4% | 43,600 |
| 2024/05/29 | 1,296 | 1,296 | 1,255 | 1,255 | -31 | -2.4% | 26,700 |
| 2024/05/28 | 1,306 | 1,320 | 1,286 | 1,286 | -21 | -1.6% | 24,000 |
| 2024/05/27 | 1,325 | 1,325 | 1,293 | 1,307 | -15 | -1.1% | 25,100 |
| 2024/05/24 | 1,309 | 1,337 | 1,300 | 1,322 | -17 | -1.3% | 26,800 |
| 2024/05/23 | 1,390 | 1,398 | 1,327 | 1,339 | -21 | -1.5% | 29,000 |
| 2024/05/22 | 1,363 | 1,410 | 1,345 | 1,360 | -17 | -1.2% | 40,600 |
| 2024/05/21 | 1,380 | 1,451 | 1,367 | 1,377 | +5 | +0.4% | 51,700 |
| 2024/05/20 | 1,340 | 1,379 | 1,331 | 1,372 | +31 | +2.3% | 27,600 |
| 2024/05/17 | 1,322 | 1,353 | 1,310 | 1,341 | +19 | +1.4% | 18,600 |
| 2024/05/16 | 1,374 | 1,389 | 1,320 | 1,322 | -71 | -5.1% | 45,700 |
| 2024/05/15 | 1,403 | 1,405 | 1,377 | 1,393 | -5 | -0.4% | 27,500 |
| 2024/05/14 | 1,360 | 1,405 | 1,360 | 1,398 | +13 | +0.9% | 23,100 |
| 2024/05/13 | 1,300 | 1,422 | 1,291 | 1,385 | +10 | +0.7% | 74,500 |
| 2024/05/10 | 1,396 | 1,396 | 1,345 | 1,375 | -9 | -0.7% | 63,100 |
| 2024/05/09 | 1,376 | 1,408 | 1,351 | 1,384 | +16 | +1.2% | 46,800 |
| 2024/05/08 | 1,369 | 1,398 | 1,360 | 1,368 | +4 | +0.3% | 59,100 |
| 2024/05/07 | 1,300 | 1,369 | 1,300 | 1,364 | +78 | +6.1% | 52,400 |
| 2024/05/02 | 1,286 | 1,295 | 1,277 | 1,286 | -8 | -0.6% | 21,100 |
| 2024/05/01 | 1,315 | 1,315 | 1,282 | 1,294 | -16 | -1.2% | 29,200 |
| 2024/04/30 | 1,309 | 1,310 | 1,286 | 1,310 | +19 | +1.5% | 26,000 |
| 2024/04/26 | 1,284 | 1,292 | 1,256 | 1,291 | +18 | +1.4% | 29,000 |
| 2024/04/25 | 1,300 | 1,303 | 1,273 | 1,273 | -37 | -2.8% | 33,700 |
| 2024/04/24 | 1,321 | 1,338 | 1,304 | 1,310 | -5 | -0.4% | 35,500 |
201～
250
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
