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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 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 |
301～
350
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
