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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,106 | 1,106 | 1,090 | 1,098 | +6 | +0.5% | 5,300 |
| 2024/10/04 | 1,085 | 1,095 | 1,083 | 1,092 | +7 | +0.6% | 4,000 |
| 2024/10/03 | 1,091 | 1,091 | 1,076 | 1,085 | -2 | -0.2% | 6,300 |
| 2024/10/02 | 1,092 | 1,092 | 1,080 | 1,087 | -4 | -0.4% | 2,900 |
| 2024/10/01 | 1,084 | 1,091 | 1,076 | 1,091 | +13 | +1.2% | 7,700 |
| 2024/09/30 | 1,076 | 1,084 | 1,070 | 1,078 | -4 | -0.4% | 5,000 |
| 2024/09/27 | 1,078 | 1,085 | 1,068 | 1,082 | +3 | +0.3% | 6,100 |
| 2024/09/26 | 1,074 | 1,082 | 1,064 | 1,079 | +13 | +1.2% | 7,400 |
| 2024/09/25 | 1,070 | 1,074 | 1,063 | 1,066 | -4 | -0.4% | 8,400 |
| 2024/09/24 | 1,069 | 1,076 | 1,062 | 1,070 | +17 | +1.6% | 7,900 |
| 2024/09/20 | 1,051 | 1,068 | 1,051 | 1,053 | +12 | +1.2% | 5,300 |
| 2024/09/19 | 1,049 | 1,051 | 1,028 | 1,041 | +2 | +0.2% | 11,200 |
| 2024/09/18 | 1,025 | 1,039 | 1,024 | 1,039 | +22 | +2.2% | 7,800 |
| 2024/09/17 | 1,032 | 1,032 | 1,004 | 1,017 | -23 | -2.2% | 19,800 |
| 2024/09/13 | 1,042 | 1,052 | 1,015 | 1,040 | +1 | +0.1% | 16,200 |
| 2024/09/12 | 1,047 | 1,049 | 1,022 | 1,039 | +4 | +0.4% | 9,100 |
| 2024/09/11 | 1,051 | 1,058 | 1,021 | 1,035 | -24 | -2.3% | 10,700 |
| 2024/09/10 | 1,055 | 1,059 | 1,043 | 1,059 | +5 | +0.5% | 7,100 |
| 2024/09/09 | 1,007 | 1,058 | 1,001 | 1,054 | -13 | -1.2% | 26,900 |
| 2024/09/06 | 1,082 | 1,092 | 1,066 | 1,067 | -15 | -1.4% | 7,600 |
| 2024/09/05 | 1,071 | 1,091 | 1,065 | 1,082 | +2 | +0.2% | 8,700 |
| 2024/09/04 | 1,082 | 1,093 | 1,080 | 1,080 | -26 | -2.4% | 5,800 |
| 2024/09/03 | 1,081 | 1,117 | 1,081 | 1,106 | +25 | +2.3% | 10,500 |
| 2024/09/02 | 1,089 | 1,090 | 1,080 | 1,081 | -10 | -0.9% | 3,900 |
| 2024/08/30 | 1,094 | 1,095 | 1,090 | 1,091 | ±0 | ±0% | 3,500 |
| 2024/08/29 | 1,091 | 1,095 | 1,081 | 1,091 | +1 | +0.1% | 4,200 |
| 2024/08/28 | 1,094 | 1,094 | 1,084 | 1,090 | -2 | -0.2% | 6,200 |
| 2024/08/27 | 1,080 | 1,094 | 1,080 | 1,092 | +12 | +1.1% | 9,900 |
| 2024/08/26 | 1,078 | 1,092 | 1,078 | 1,080 | +3 | +0.3% | 3,600 |
| 2024/08/23 | 1,086 | 1,091 | 1,077 | 1,077 | -7 | -0.6% | 10,500 |
| 2024/08/22 | 1,091 | 1,091 | 1,076 | 1,084 | -5 | -0.5% | 6,000 |
| 2024/08/21 | 1,074 | 1,090 | 1,065 | 1,089 | +11 | +1% | 5,800 |
| 2024/08/20 | 1,076 | 1,078 | 1,065 | 1,078 | +7 | +0.7% | 3,200 |
| 2024/08/19 | 1,082 | 1,082 | 1,029 | 1,071 | +7 | +0.7% | 11,100 |
| 2024/08/16 | 1,055 | 1,068 | 1,035 | 1,064 | +30 | +2.9% | 5,400 |
| 2024/08/15 | 1,028 | 1,044 | 1,025 | 1,034 | +9 | +0.9% | 4,300 |
| 2024/08/14 | 1,014 | 1,027 | 999 | 1,025 | +18 | +1.8% | 12,800 |
| 2024/08/13 | 1,010 | 1,020 | 972 | 1,007 | +12 | +1.2% | 7,100 |
| 2024/08/09 | 994 | 1,028 | 975 | 995 | +1 | +0.1% | 11,200 |
| 2024/08/08 | 987 | 1,027 | 980 | 994 | +11 | +1.1% | 9,800 |
| 2024/08/07 | 936 | 1,022 | 936 | 983 | +58 | +6.3% | 34,600 |
| 2024/08/06 | 900 | 957 | 900 | 925 | +46 | +5.2% | 119,500 |
| 2024/08/05 | 1,000 | 1,014 | 839 | 879 | -154 | -14.9% | 50,600 |
| 2024/08/02 | 1,116 | 1,117 | 1,032 | 1,033 | -103 | -9.1% | 42,800 |
| 2024/08/01 | 1,134 | 1,136 | 1,111 | 1,136 | -2 | -0.2% | 25,300 |
| 2024/07/31 | 1,124 | 1,138 | 1,124 | 1,138 | +14 | +1.2% | 11,200 |
| 2024/07/30 | 1,154 | 1,154 | 1,123 | 1,124 | -21 | -1.8% | 22,600 |
| 2024/07/29 | 1,132 | 1,155 | 1,132 | 1,145 | +16 | +1.4% | 72,200 |
| 2024/07/26 | 1,147 | 1,163 | 1,129 | 1,129 | -11 | -1% | 21,500 |
| 2024/07/25 | 1,138 | 1,151 | 1,138 | 1,140 | -20 | -1.7% | 6,600 |
201～
250
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
