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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 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 |
251～
300
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
