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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,303 | 1,339 | 1,300 | 1,315 | +26 | +2% | 26,600 |
| 2024/04/22 | 1,294 | 1,307 | 1,276 | 1,289 | +8 | +0.6% | 38,100 |
| 2024/04/19 | 1,315 | 1,315 | 1,255 | 1,281 | -34 | -2.6% | 57,800 |
| 2024/04/18 | 1,295 | 1,347 | 1,278 | 1,315 | +21 | +1.6% | 47,900 |
| 2024/04/17 | 1,296 | 1,321 | 1,275 | 1,294 | -7 | -0.5% | 45,300 |
| 2024/04/16 | 1,297 | 1,319 | 1,280 | 1,301 | -51 | -3.8% | 84,400 |
| 2024/04/15 | 1,365 | 1,381 | 1,349 | 1,352 | -39 | -2.8% | 45,900 |
| 2024/04/12 | 1,416 | 1,439 | 1,388 | 1,391 | -16 | -1.1% | 39,000 |
| 2024/04/11 | 1,432 | 1,432 | 1,403 | 1,407 | -24 | -1.7% | 31,000 |
| 2024/04/10 | 1,434 | 1,459 | 1,427 | 1,431 | +16 | +1.1% | 40,800 |
| 2024/04/09 | 1,418 | 1,436 | 1,405 | 1,415 | -8 | -0.6% | 27,400 |
| 2024/04/08 | 1,413 | 1,438 | 1,389 | 1,423 | +18 | +1.3% | 48,000 |
| 2024/04/05 | 1,414 | 1,425 | 1,385 | 1,405 | -20 | -1.4% | 53,600 |
| 2024/04/04 | 1,450 | 1,453 | 1,418 | 1,425 | -26 | -1.8% | 60,900 |
| 2024/04/03 | 1,420 | 1,476 | 1,407 | 1,451 | +1 | +0.1% | 73,600 |
| 2024/04/02 | 1,512 | 1,512 | 1,428 | 1,450 | -68 | -4.5% | 120,500 |
| 2024/04/01 | 1,555 | 1,569 | 1,510 | 1,518 | -36 | -2.3% | 84,600 |
| 2024/03/29 | 1,548 | 1,580 | 1,533 | 1,554 | -21 | -1.3% | 103,600 |
| 2024/03/28 | 1,624 | 1,643 | 1,548 | 1,575 | -71 | -4.3% | 109,000 |
| 2024/03/27 | 1,667 | 1,690 | 1,638 | 1,646 | -29 | -1.7% | 119,000 |
| 2024/03/26 | 1,720 | 1,738 | 1,671 | 1,675 | -76 | -4.3% | 105,600 |
| 2024/03/25 | 1,780 | 1,818 | 1,751 | 1,751 | -50 | -2.8% | 92,700 |
| 2024/03/22 | 1,906 | 1,908 | 1,801 | 1,801 | -77 | -4.1% | 170,500 |
| 2024/03/21 | 1,795 | 1,944 | 1,775 | 1,878 | +123 | +7% | 261,300 |
| 2024/03/19 | 1,814 | 1,846 | 1,735 | 1,755 | -82 | -4.5% | 130,600 |
| 2024/03/18 | 1,770 | 1,856 | 1,744 | 1,837 | +47 | +2.6% | 102,600 |
| 2024/03/15 | 1,766 | 1,823 | 1,705 | 1,790 | +2 | +0.1% | 118,300 |
| 2024/03/14 | 1,699 | 1,788 | 1,681 | 1,788 | +74 | +4.3% | 149,100 |
| 2024/03/13 | 1,894 | 1,894 | 1,703 | 1,714 | -100 | -5.5% | 270,600 |
| 2024/03/12 | 1,669 | 1,980 | 1,636 | 1,814 | +75 | +4.3% | 640,300 |
| 2024/03/11 | 1,630 | 1,739 | 1,583 | 1,739 | -104 | -5.6% | 394,100 |
| 2024/03/08 | 2,287 | 2,290 | 1,770 | 1,843 | -423 | -18.7% | 818,300 |
| 2024/03/07 | 2,472 | 2,600 | 2,014 | 2,266 | -56 | -2.4% | 2,420,300 |
| 2024/03/06 | 2,322 | 2,322 | 2,322 | 2,322 | +400 | +20.8% | 87,900 |
| 2024/03/05 | 1,900 | 1,922 | 1,831 | 1,922 | +400 | +26.3% | 472,600 |
| 2024/03/04 | 1,522 | 1,522 | 1,502 | 1,522 | +300 | +24.5% | 389,200 |
| 2024/03/01 | 1,222 | 1,234 | 1,218 | 1,222 | ±0 | ±0% | 10,000 |
| 2024/02/29 | 1,221 | 1,232 | 1,204 | 1,222 | -6 | -0.5% | 15,000 |
| 2024/02/28 | 1,235 | 1,248 | 1,225 | 1,228 | -7 | -0.6% | 14,200 |
| 2024/02/27 | 1,232 | 1,248 | 1,229 | 1,235 | +3 | +0.2% | 20,800 |
| 2024/02/26 | 1,213 | 1,243 | 1,213 | 1,232 | +24 | +2% | 34,000 |
| 2024/02/22 | 1,212 | 1,213 | 1,190 | 1,208 | ±0 | ±0% | 24,700 |
| 2024/02/21 | 1,229 | 1,243 | 1,194 | 1,208 | -2 | -0.2% | 33,000 |
| 2024/02/20 | 1,199 | 1,215 | 1,199 | 1,210 | +16 | +1.3% | 28,800 |
| 2024/02/19 | 1,180 | 1,194 | 1,180 | 1,194 | +23 | +2% | 9,700 |
| 2024/02/16 | 1,135 | 1,175 | 1,134 | 1,171 | +43 | +3.8% | 29,100 |
| 2024/02/15 | 1,145 | 1,146 | 1,124 | 1,128 | -7 | -0.6% | 17,300 |
| 2024/02/14 | 1,143 | 1,152 | 1,125 | 1,135 | -17 | -1.5% | 26,100 |
| 2024/02/13 | 1,144 | 1,163 | 1,130 | 1,152 | +12 | +1.1% | 17,400 |
| 2024/02/09 | 1,166 | 1,169 | 1,140 | 1,140 | -33 | -2.8% | 16,500 |
251～
300
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
