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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
201～
250
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
