クロップスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 1,555 | 1,622 | 1,481 | 1,557 | -65 | -4% | 130,600 |
| 2025/07/29 | 1,565 | 1,764 | 1,402 | 1,622 | +157 | +10.7% | 1,054,100 |
| 2025/07/28 | 1,165 | 1,465 | 1,165 | 1,465 | +300 | +25.8% | 1,554,900 |
| 2025/07/25 | 1,164 | 1,165 | 1,154 | 1,165 | +1 | +0.1% | 2,500 |
| 2025/07/24 | 1,145 | 1,164 | 1,140 | 1,164 | +2 | +0.2% | 2,500 |
| 2025/07/23 | 1,163 | 1,165 | 1,150 | 1,162 | -3 | -0.3% | 1,000 |
| 2025/07/22 | 1,158 | 1,165 | 1,158 | 1,165 | +10 | +0.9% | 800 |
| 2025/07/18 | 1,152 | 1,163 | 1,152 | 1,155 | -10 | -0.9% | 800 |
| 2025/07/17 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 200 |
| 2025/07/16 | 1,165 | 1,166 | 1,159 | 1,165 | ±0 | ±0% | 2,600 |
| 2025/07/15 | 1,165 | 1,165 | 1,158 | 1,165 | ±0 | ±0% | 500 |
| 2025/07/14 | 1,159 | 1,165 | 1,150 | 1,165 | +6 | +0.5% | 2,200 |
| 2025/07/11 | 1,160 | 1,160 | 1,147 | 1,159 | +8 | +0.7% | 2,700 |
| 2025/07/10 | 1,154 | 1,159 | 1,151 | 1,151 | -3 | -0.3% | 4,900 |
| 2025/07/09 | 1,152 | 1,155 | 1,132 | 1,154 | +2 | +0.2% | 1,900 |
| 2025/07/08 | 1,167 | 1,167 | 1,146 | 1,152 | -2 | -0.2% | 7,200 |
| 2025/07/07 | 1,150 | 1,154 | 1,150 | 1,154 | -7 | -0.6% | 400 |
| 2025/07/04 | 1,155 | 1,161 | 1,155 | 1,161 | +2 | +0.2% | 1,600 |
| 2025/07/03 | 1,161 | 1,161 | 1,151 | 1,159 | -3 | -0.3% | 2,100 |
| 2025/07/02 | 1,167 | 1,167 | 1,151 | 1,162 | +2 | +0.2% | 500 |
| 2025/07/01 | 1,167 | 1,167 | 1,155 | 1,160 | -7 | -0.6% | 2,500 |
| 2025/06/30 | 1,165 | 1,167 | 1,165 | 1,167 | +2 | +0.2% | 1,000 |
| 2025/06/27 | 1,161 | 1,167 | 1,151 | 1,165 | +4 | +0.3% | 2,200 |
| 2025/06/26 | 1,147 | 1,167 | 1,147 | 1,161 | +14 | +1.2% | 4,500 |
| 2025/06/25 | 1,145 | 1,147 | 1,143 | 1,147 | ±0 | ±0% | 1,500 |
| 2025/06/24 | 1,146 | 1,147 | 1,132 | 1,147 | +1 | +0.1% | 3,400 |
| 2025/06/23 | 1,146 | 1,147 | 1,135 | 1,146 | ±0 | ±0% | 1,700 |
| 2025/06/20 | 1,142 | 1,146 | 1,124 | 1,146 | +4 | +0.4% | 1,900 |
| 2025/06/19 | 1,147 | 1,147 | 1,120 | 1,142 | ±0 | ±0% | 700 |
| 2025/06/18 | 1,142 | 1,142 | 1,142 | 1,142 | +12 | +1.1% | 3,500 |
| 2025/06/17 | 1,148 | 1,148 | 1,124 | 1,130 | -18 | -1.6% | 2,100 |
| 2025/06/16 | 1,126 | 1,157 | 1,085 | 1,148 | +8 | +0.7% | 9,200 |
| 2025/06/13 | 1,155 | 1,160 | 1,121 | 1,140 | -7 | -0.6% | 5,800 |
| 2025/06/12 | 1,153 | 1,159 | 1,140 | 1,147 | -6 | -0.5% | 3,900 |
| 2025/06/11 | 1,145 | 1,153 | 1,145 | 1,153 | +8 | +0.7% | 1,200 |
| 2025/06/10 | 1,129 | 1,155 | 1,113 | 1,145 | +16 | +1.4% | 7,300 |
| 2025/06/09 | 1,131 | 1,131 | 1,110 | 1,129 | -18 | -1.6% | 3,000 |
| 2025/06/06 | 1,109 | 1,147 | 1,100 | 1,147 | +36 | +3.2% | 6,500 |
| 2025/06/05 | 1,094 | 1,111 | 1,094 | 1,111 | +13 | +1.2% | 2,400 |
| 2025/06/04 | 1,082 | 1,100 | 1,082 | 1,098 | +10 | +0.9% | 2,200 |
| 2025/06/03 | 1,094 | 1,094 | 1,072 | 1,088 | -6 | -0.5% | 6,500 |
| 2025/06/02 | 1,100 | 1,100 | 1,083 | 1,094 | -8 | -0.7% | 500 |
| 2025/05/30 | 1,107 | 1,107 | 1,100 | 1,102 | -13 | -1.2% | 500 |
| 2025/05/29 | 1,075 | 1,115 | 1,075 | 1,115 | +21 | +1.9% | 7,300 |
| 2025/05/28 | 1,073 | 1,094 | 1,064 | 1,094 | +22 | +2.1% | 3,500 |
| 2025/05/27 | 1,043 | 1,073 | 1,043 | 1,072 | -1 | -0.1% | 2,600 |
| 2025/05/26 | 1,059 | 1,073 | 1,044 | 1,073 | +14 | +1.3% | 1,800 |
| 2025/05/23 | 1,056 | 1,068 | 1,054 | 1,059 | +4 | +0.4% | 3,400 |
| 2025/05/22 | 1,034 | 1,055 | 1,034 | 1,055 | -6 | -0.6% | 500 |
| 2025/05/21 | 1,071 | 1,071 | 1,057 | 1,061 | -5 | -0.5% | 900 |
1～
50
件表示中 / 4889件
類似銘柄と比較する
現在ご覧いただいている「クロップス」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 |
|---|---|---|---|---|---|---|---|---|
| クロップス | 155,700円 | +6.6% | +13.4% | 2.18% | 9.34倍 | 1.20倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ＤＡＩＫＯＸＴ | 109,200円 | +0.7% | +0.6% | 3.30% | 8.35倍 | 1.09倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| システムディ | 230,000円 | +8.5% | +12.2% | 1.17% | 23.53倍 | 3.06倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| 日プロセス | 140,300円 | +9.8% | +0.3% | 4.70% | 14.37倍 | 1.22倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ハイマックス | 119,900円 | +10.7% | +0.9% | 3.84% | 11.19倍 | 1.18倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
市場注目の銘柄
チャート関連のコラム
