クロスプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,199 | 1,209 | 1,192 | 1,205 | +4 | +0.3% | 12,000 |
| 2025/07/31 | 1,203 | 1,204 | 1,196 | 1,201 | +1 | +0.1% | 16,700 |
| 2025/07/30 | 1,205 | 1,209 | 1,165 | 1,200 | -26 | -2.1% | 34,500 |
| 2025/07/29 | 1,240 | 1,240 | 1,210 | 1,226 | -19 | -1.5% | 73,300 |
| 2025/07/28 | 1,247 | 1,247 | 1,237 | 1,245 | -2 | -0.2% | 10,300 |
| 2025/07/25 | 1,235 | 1,247 | 1,230 | 1,247 | +14 | +1.1% | 16,300 |
| 2025/07/24 | 1,227 | 1,234 | 1,226 | 1,233 | +8 | +0.7% | 12,000 |
| 2025/07/23 | 1,220 | 1,226 | 1,217 | 1,225 | +5 | +0.4% | 39,800 |
| 2025/07/22 | 1,200 | 1,220 | 1,200 | 1,220 | +17 | +1.4% | 12,000 |
| 2025/07/18 | 1,225 | 1,225 | 1,200 | 1,203 | -12 | -1% | 9,900 |
| 2025/07/17 | 1,208 | 1,221 | 1,207 | 1,215 | +1 | +0.1% | 12,300 |
| 2025/07/16 | 1,213 | 1,218 | 1,207 | 1,214 | -5 | -0.4% | 3,900 |
| 2025/07/15 | 1,216 | 1,223 | 1,203 | 1,219 | +3 | +0.2% | 13,400 |
| 2025/07/14 | 1,224 | 1,225 | 1,191 | 1,216 | -8 | -0.7% | 22,600 |
| 2025/07/11 | 1,220 | 1,231 | 1,218 | 1,224 | +3 | +0.2% | 10,800 |
| 2025/07/10 | 1,223 | 1,239 | 1,221 | 1,221 | -5 | -0.4% | 11,600 |
| 2025/07/09 | 1,243 | 1,243 | 1,226 | 1,226 | -17 | -1.4% | 10,000 |
| 2025/07/08 | 1,243 | 1,281 | 1,241 | 1,243 | -9 | -0.7% | 13,900 |
| 2025/07/07 | 1,238 | 1,252 | 1,216 | 1,252 | +39 | +3.2% | 18,300 |
| 2025/07/04 | 1,212 | 1,218 | 1,212 | 1,213 | -1 | -0.1% | 8,800 |
| 2025/07/03 | 1,211 | 1,214 | 1,208 | 1,214 | +2 | +0.2% | 5,100 |
| 2025/07/02 | 1,207 | 1,212 | 1,201 | 1,212 | ±0 | ±0% | 6,600 |
| 2025/07/01 | 1,198 | 1,215 | 1,198 | 1,212 | +3 | +0.2% | 10,300 |
| 2025/06/30 | 1,202 | 1,209 | 1,200 | 1,209 | +6 | +0.5% | 10,800 |
| 2025/06/27 | 1,203 | 1,216 | 1,200 | 1,203 | ±0 | ±0% | 8,500 |
| 2025/06/26 | 1,186 | 1,208 | 1,184 | 1,203 | +17 | +1.4% | 11,400 |
| 2025/06/25 | 1,199 | 1,199 | 1,153 | 1,186 | +1 | +0.1% | 7,400 |
| 2025/06/24 | 1,199 | 1,199 | 1,172 | 1,185 | -7 | -0.6% | 16,000 |
| 2025/06/23 | 1,191 | 1,200 | 1,186 | 1,192 | -10 | -0.8% | 9,800 |
| 2025/06/20 | 1,182 | 1,206 | 1,175 | 1,202 | +24 | +2% | 23,600 |
| 2025/06/19 | 1,171 | 1,178 | 1,162 | 1,178 | +1 | +0.1% | 17,800 |
| 2025/06/18 | 1,178 | 1,178 | 1,170 | 1,177 | -1 | -0.1% | 26,800 |
| 2025/06/17 | 1,165 | 1,178 | 1,165 | 1,178 | +4 | +0.3% | 14,900 |
| 2025/06/16 | 1,167 | 1,174 | 1,140 | 1,174 | +29 | +2.5% | 32,900 |
| 2025/06/13 | 1,128 | 1,145 | 1,112 | 1,145 | +23 | +2% | 19,200 |
| 2025/06/12 | 1,125 | 1,127 | 1,106 | 1,122 | -3 | -0.3% | 2,700 |
| 2025/06/11 | 1,128 | 1,130 | 1,122 | 1,125 | -2 | -0.2% | 4,000 |
| 2025/06/10 | 1,123 | 1,127 | 1,119 | 1,127 | +4 | +0.4% | 4,300 |
| 2025/06/09 | 1,124 | 1,127 | 1,121 | 1,123 | -1 | -0.1% | 3,700 |
| 2025/06/06 | 1,122 | 1,126 | 1,089 | 1,124 | +2 | +0.2% | 7,700 |
| 2025/06/05 | 1,124 | 1,124 | 1,080 | 1,122 | +2 | +0.2% | 11,400 |
| 2025/06/04 | 1,102 | 1,130 | 1,102 | 1,120 | +11 | +1% | 13,000 |
| 2025/06/03 | 1,117 | 1,117 | 1,101 | 1,109 | -8 | -0.7% | 7,600 |
| 2025/06/02 | 1,089 | 1,122 | 1,088 | 1,117 | +30 | +2.8% | 27,500 |
| 2025/05/30 | 1,085 | 1,087 | 1,076 | 1,087 | +7 | +0.6% | 7,600 |
| 2025/05/29 | 1,077 | 1,080 | 1,071 | 1,080 | +4 | +0.4% | 5,700 |
| 2025/05/28 | 1,068 | 1,077 | 1,068 | 1,076 | +4 | +0.4% | 3,700 |
| 2025/05/27 | 1,066 | 1,075 | 1,060 | 1,072 | +7 | +0.7% | 9,000 |
| 2025/05/26 | 1,054 | 1,067 | 1,054 | 1,065 | +5 | +0.5% | 5,700 |
| 2025/05/23 | 1,051 | 1,060 | 1,050 | 1,060 | +15 | +1.4% | 7,300 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「クロスプラス」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 |
|---|---|---|---|---|---|---|---|---|
| クロスプラス | 120,500円 | +3.2% | +9.8% | 3.82% | 7.46倍 | 0.53倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| デリカフーズ | 60,400円 | +3.8% | +69.7% | 2.48% | 9.99倍 | 1.08倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| クワザワＨＤ | 58,400円 | -0.6% | -15.7% | 3.08% | 9.71倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| エスケイ | 107,500円 | +2.5% | +3.1% | 2.88% | 9.91倍 | 1.62倍 |
|
ゲームセンター景品の企画販売が主力。キャラクター販促品も扱う。オリジナル商品の展開強化 |
| 北 恵 | 91,100円 | +0.4% | +0.4% | 3.07% | 11.74倍 | 0.61倍 |
|
関西圏地盤の住宅資材卸。直販比率が上昇。好採算の施工付き販売を拡大。配当性向３５％メド |
市場注目の銘柄
チャート関連のコラム
