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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 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 |
351～
400
件表示中 / 5676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 | 117,000円 | +5.6% | +4.8% | 2.91% | 12.11倍 | 2.79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 |
| ＮＴＴＤＩＭ | 418,000円 | +9.9% | +66.9% | 1.20% | 29.09倍 | 3.98倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| 出前館 | 18,400円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ｋｕｂｅｌｌ | 46,200円 | +13.0% | +33.3% | 0.00% | - | 11.53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 |
| 手間イラズ | 294,500円 | +8.2% | +2.1% | 1.36% | 16.54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 |
市場注目の銘柄
チャート関連のコラム
