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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,175 | 1,195 | 1,164 | 1,173 | -1 | -0.1% | 29,100 |
| 2024/02/07 | 1,143 | 1,180 | 1,143 | 1,174 | +13 | +1.1% | 45,000 |
| 2024/02/06 | 1,162 | 1,180 | 1,160 | 1,161 | -1 | -0.1% | 38,400 |
| 2024/02/05 | 1,179 | 1,183 | 1,150 | 1,162 | -17 | -1.4% | 15,300 |
| 2024/02/02 | 1,194 | 1,194 | 1,175 | 1,179 | -13 | -1.1% | 10,000 |
| 2024/02/01 | 1,210 | 1,212 | 1,186 | 1,192 | -17 | -1.4% | 24,200 |
| 2024/01/31 | 1,190 | 1,217 | 1,186 | 1,209 | +21 | +1.8% | 62,300 |
| 2024/01/30 | 1,178 | 1,188 | 1,176 | 1,188 | +9 | +0.8% | 18,900 |
| 2024/01/29 | 1,160 | 1,179 | 1,160 | 1,179 | +23 | +2% | 13,100 |
| 2024/01/26 | 1,169 | 1,177 | 1,147 | 1,156 | -14 | -1.2% | 19,100 |
| 2024/01/25 | 1,153 | 1,171 | 1,146 | 1,170 | +21 | +1.8% | 37,600 |
| 2024/01/24 | 1,140 | 1,151 | 1,132 | 1,149 | +9 | +0.8% | 17,200 |
| 2024/01/23 | 1,145 | 1,153 | 1,134 | 1,140 | +3 | +0.3% | 10,100 |
| 2024/01/22 | 1,115 | 1,153 | 1,112 | 1,137 | +25 | +2.2% | 32,700 |
| 2024/01/19 | 1,109 | 1,117 | 1,100 | 1,112 | +4 | +0.4% | 9,400 |
| 2024/01/18 | 1,082 | 1,108 | 1,082 | 1,108 | +26 | +2.4% | 12,000 |
| 2024/01/17 | 1,115 | 1,115 | 1,082 | 1,082 | -22 | -2% | 12,500 |
| 2024/01/16 | 1,118 | 1,123 | 1,102 | 1,104 | -13 | -1.2% | 10,900 |
| 2024/01/15 | 1,100 | 1,118 | 1,093 | 1,117 | +17 | +1.5% | 16,000 |
| 2024/01/12 | 1,101 | 1,105 | 1,082 | 1,100 | -6 | -0.5% | 12,400 |
| 2024/01/11 | 1,112 | 1,118 | 1,096 | 1,106 | -8 | -0.7% | 11,400 |
| 2024/01/10 | 1,110 | 1,120 | 1,106 | 1,114 | +9 | +0.8% | 14,800 |
| 2024/01/09 | 1,100 | 1,118 | 1,097 | 1,105 | +10 | +0.9% | 13,200 |
| 2024/01/05 | 1,100 | 1,100 | 1,093 | 1,095 | -5 | -0.5% | 8,200 |
| 2024/01/04 | 1,095 | 1,100 | 1,071 | 1,100 | +19 | +1.8% | 14,600 |
| 2023/12/29 | 1,059 | 1,081 | 1,056 | 1,081 | +12 | +1.1% | 16,900 |
| 2023/12/28 | 1,048 | 1,076 | 1,048 | 1,069 | ±0 | ±0% | 11,300 |
| 2023/12/27 | 1,027 | 1,069 | 1,027 | 1,069 | +30 | +2.9% | 29,300 |
| 2023/12/26 | 1,041 | 1,053 | 1,036 | 1,039 | -6 | -0.6% | 11,000 |
| 2023/12/25 | 1,060 | 1,069 | 1,043 | 1,045 | -11 | -1% | 21,700 |
| 2023/12/22 | 1,054 | 1,067 | 1,052 | 1,056 | -7 | -0.7% | 20,100 |
| 2023/12/21 | 1,054 | 1,068 | 1,050 | 1,063 | -1 | -0.1% | 14,400 |
| 2023/12/20 | 1,068 | 1,086 | 1,060 | 1,064 | -1 | -0.1% | 15,900 |
| 2023/12/19 | 1,049 | 1,065 | 1,044 | 1,065 | +26 | +2.5% | 21,500 |
| 2023/12/18 | 1,049 | 1,067 | 1,034 | 1,039 | -42 | -3.9% | 37,100 |
| 2023/12/15 | 1,087 | 1,095 | 1,075 | 1,081 | -8 | -0.7% | 12,000 |
| 2023/12/14 | 1,088 | 1,103 | 1,088 | 1,089 | +12 | +1.1% | 25,700 |
| 2023/12/13 | 1,070 | 1,082 | 1,070 | 1,077 | +2 | +0.2% | 11,900 |
| 2023/12/12 | 1,073 | 1,077 | 1,065 | 1,075 | +2 | +0.2% | 10,400 |
| 2023/12/11 | 1,081 | 1,088 | 1,067 | 1,073 | +3 | +0.3% | 19,400 |
| 2023/12/08 | 1,076 | 1,091 | 1,063 | 1,070 | -5 | -0.5% | 21,600 |
| 2023/12/07 | 1,091 | 1,093 | 1,075 | 1,075 | -25 | -2.3% | 13,200 |
| 2023/12/06 | 1,074 | 1,109 | 1,074 | 1,100 | +20 | +1.9% | 11,800 |
| 2023/12/05 | 1,113 | 1,115 | 1,075 | 1,080 | -45 | -4% | 24,500 |
| 2023/12/04 | 1,100 | 1,128 | 1,100 | 1,125 | +13 | +1.2% | 10,700 |
| 2023/12/01 | 1,129 | 1,129 | 1,106 | 1,112 | -15 | -1.3% | 19,200 |
| 2023/11/30 | 1,100 | 1,140 | 1,100 | 1,127 | +43 | +4% | 43,700 |
| 2023/11/29 | 1,062 | 1,098 | 1,062 | 1,084 | +16 | +1.5% | 22,900 |
| 2023/11/28 | 1,062 | 1,076 | 1,050 | 1,068 | +8 | +0.8% | 35,000 |
| 2023/11/27 | 1,061 | 1,086 | 1,049 | 1,060 | -61 | -5.4% | 96,100 |
301～
350
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
