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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 980 | 1,004 | 979 | 993 | +6 | +0.6% | 79,100 |
| 2024/12/17 | 1,025 | 1,025 | 986 | 987 | -98 | -9% | 118,200 |
| 2024/12/16 | 1,080 | 1,098 | 1,072 | 1,085 | -24 | -2.2% | 41,100 |
| 2024/12/13 | 1,086 | 1,111 | 1,086 | 1,109 | +19 | +1.7% | 23,600 |
| 2024/12/12 | 1,082 | 1,090 | 1,080 | 1,090 | +8 | +0.7% | 7,400 |
| 2024/12/11 | 1,080 | 1,085 | 1,080 | 1,082 | +2 | +0.2% | 6,600 |
| 2024/12/10 | 1,079 | 1,085 | 1,077 | 1,080 | +1 | +0.1% | 7,400 |
| 2024/12/09 | 1,080 | 1,080 | 1,075 | 1,079 | +5 | +0.5% | 5,200 |
| 2024/12/06 | 1,077 | 1,077 | 1,073 | 1,074 | +4 | +0.4% | 4,200 |
| 2024/12/05 | 1,069 | 1,070 | 1,067 | 1,070 | +1 | +0.1% | 3,900 |
| 2024/12/04 | 1,060 | 1,069 | 1,060 | 1,069 | +6 | +0.6% | 3,500 |
| 2024/12/03 | 1,055 | 1,066 | 1,055 | 1,063 | +4 | +0.4% | 6,000 |
| 2024/12/02 | 1,049 | 1,059 | 1,045 | 1,059 | +15 | +1.4% | 8,100 |
| 2024/11/29 | 1,047 | 1,052 | 1,042 | 1,044 | +4 | +0.4% | 2,500 |
| 2024/11/28 | 1,047 | 1,055 | 1,040 | 1,040 | -6 | -0.6% | 5,200 |
| 2024/11/27 | 1,053 | 1,055 | 1,043 | 1,046 | -2 | -0.2% | 3,700 |
| 2024/11/26 | 1,056 | 1,058 | 1,043 | 1,048 | -8 | -0.8% | 6,700 |
| 2024/11/25 | 1,057 | 1,061 | 1,056 | 1,056 | -4 | -0.4% | 7,400 |
| 2024/11/22 | 1,068 | 1,068 | 1,056 | 1,060 | -5 | -0.5% | 4,700 |
| 2024/11/21 | 1,060 | 1,072 | 1,060 | 1,065 | +3 | +0.3% | 6,200 |
| 2024/11/20 | 1,068 | 1,071 | 1,062 | 1,062 | -6 | -0.6% | 2,800 |
| 2024/11/19 | 1,070 | 1,073 | 1,068 | 1,068 | -3 | -0.3% | 2,300 |
| 2024/11/18 | 1,073 | 1,076 | 1,071 | 1,071 | -2 | -0.2% | 2,900 |
| 2024/11/15 | 1,075 | 1,075 | 1,068 | 1,073 | +6 | +0.6% | 2,500 |
| 2024/11/14 | 1,078 | 1,078 | 1,067 | 1,067 | -2 | -0.2% | 2,500 |
| 2024/11/13 | 1,075 | 1,075 | 1,069 | 1,069 | +1 | +0.1% | 1,000 |
| 2024/11/12 | 1,077 | 1,077 | 1,067 | 1,068 | -7 | -0.7% | 3,300 |
| 2024/11/11 | 1,077 | 1,078 | 1,070 | 1,075 | -2 | -0.2% | 5,100 |
| 2024/11/08 | 1,080 | 1,080 | 1,072 | 1,077 | +4 | +0.4% | 4,000 |
| 2024/11/07 | 1,076 | 1,079 | 1,070 | 1,073 | +4 | +0.4% | 2,700 |
| 2024/11/06 | 1,081 | 1,081 | 1,064 | 1,069 | -1 | -0.1% | 3,700 |
| 2024/11/05 | 1,072 | 1,073 | 1,068 | 1,070 | +10 | +0.9% | 3,000 |
| 2024/11/01 | 1,074 | 1,076 | 1,060 | 1,060 | -11 | -1% | 4,200 |
| 2024/10/31 | 1,079 | 1,080 | 1,071 | 1,071 | -8 | -0.7% | 3,000 |
| 2024/10/30 | 1,079 | 1,079 | 1,070 | 1,079 | +9 | +0.8% | 2,700 |
| 2024/10/29 | 1,059 | 1,070 | 1,059 | 1,070 | +20 | +1.9% | 2,300 |
| 2024/10/28 | 1,056 | 1,058 | 1,049 | 1,050 | ±0 | ±0% | 2,600 |
| 2024/10/25 | 1,060 | 1,070 | 1,050 | 1,050 | -5 | -0.5% | 4,400 |
| 2024/10/24 | 1,059 | 1,059 | 1,050 | 1,055 | -12 | -1.1% | 4,000 |
| 2024/10/23 | 1,074 | 1,074 | 1,065 | 1,067 | -3 | -0.3% | 2,500 |
| 2024/10/22 | 1,078 | 1,078 | 1,070 | 1,070 | -3 | -0.3% | 3,100 |
| 2024/10/21 | 1,075 | 1,075 | 1,067 | 1,073 | -1 | -0.1% | 1,200 |
| 2024/10/18 | 1,074 | 1,074 | 1,065 | 1,074 | +3 | +0.3% | 1,800 |
| 2024/10/17 | 1,071 | 1,073 | 1,067 | 1,071 | +3 | +0.3% | 1,900 |
| 2024/10/16 | 1,077 | 1,077 | 1,068 | 1,068 | -12 | -1.1% | 2,900 |
| 2024/10/15 | 1,079 | 1,082 | 1,071 | 1,080 | +9 | +0.8% | 2,800 |
| 2024/10/11 | 1,076 | 1,077 | 1,071 | 1,071 | -5 | -0.5% | 2,400 |
| 2024/10/10 | 1,082 | 1,083 | 1,076 | 1,076 | -11 | -1% | 3,500 |
| 2024/10/09 | 1,081 | 1,089 | 1,080 | 1,087 | -2 | -0.2% | 7,600 |
| 2024/10/08 | 1,101 | 1,101 | 1,081 | 1,089 | -9 | -0.8% | 5,200 |
151～
200
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
